Breaking News Bar

Business News and Information

Alstom Shs Prov Regr (OP: AOMFF )

37.99 USD +1.76 (+4.87%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 41.01 41.01 41.01 0 -1.44(-3.38%)
Jul 29, 2021 42.71 42.71 42.45 42.45 6 -1.24(-2.84%)
Jul 28, 2021 43.69 43.69 43.69 43.69 27 +0.04(+0.09%)
Jul 23, 2021 43.65 43.65 43.65 0 +0.85(+1.99%)
Jul 22, 2021 42.80 42.80 42.80 42.80 100 +0.69(+1.64%)
Jul 21, 2021 42.11 42.11 42.11 42.11 24 +0.96(+2.33%)
Jul 19, 2021 41.15 41.15 41.15 940 -0.46(-1.11%)
Jul 13, 2021 41.61 41.61 41.61 0 -3.36(-7.47%)
Jul 08, 2021 44.97 44.97 44.97 0 +0.07(+0.16%)
Jul 07, 2021 45.95 45.95 44.90 44.90 880 -2.75(-5.77%)
Jul 06, 2021 48.13 49.55 47.65 47.65 2,303 -4.20(-8.10%)
Jun 30, 2021 51.85 51.85 51.85 0 +1.10(+2.17%)
Jun 28, 2021 50.75 50.75 50.75 0 -0.87(-1.69%)
Jun 25, 2021 51.62 51.62 51.62 51.62 180 +0.60(+1.18%)
Jun 22, 2021 51.02 51.02 51.02 0 -0.25(-0.49%)
Jun 21, 2021 51.27 51.27 51.27 51.27 2 -0.79(-1.52%)
Jun 18, 2021 52.06 52.06 52.06 52.06 1,000 -1.63(-3.04%)
Jun 17, 2021 53.69 53.69 53.69 53.69 2,002 -3.66(-6.38%)
Jun 15, 2021 57.35 57.35 57.35 0 +0.50(+0.88%)
Jun 14, 2021 55.99 56.85 55.99 56.85 54 +2.14(+3.91%)
Jun 11, 2021 56.13 56.13 54.71 54.71 100 +1.01(+1.88%)
Jun 10, 2021 53.70 53.70 53.70 53.70 2 -1.10(-2.01%)
Jun 09, 2021 54.00 54.80 54.00 54.80 352 -1.33(-2.36%)
Jun 07, 2021 56.12 56.12 56.12 0 +0.12(+0.22%)
Jun 03, 2021 56.00 56.00 56.00 0 +0.00(+0.00%)
Jun 01, 2021 56.00 56.00 56.00 0 -1.75(-3.03%)
May 28, 2021 57.75 57.75 57.75 57.75 100 +1.41(+2.50%)
May 27, 2021 56.34 56.34 56.34 56.34 2 -0.36(-0.63%)
May 26, 2021 54.64 56.70 54.64 56.70 73 +0.97(+1.73%)
May 25, 2021 56.39 56.39 55.74 55.74 21 -0.65(-1.16%)
May 24, 2021 54.73 56.39 54.73 56.39 37 +2.50(+4.64%)
May 21, 2021 53.89 53.89 53.89 53.89 100 +1.89(+3.63%)
May 20, 2021 52.00 52.00 52.00 52.00 20 -1.23(-2.31%)
May 18, 2021 53.23 53.23 53.23 0 -3.51(-6.19%)
May 10, 2021 56.74 56.74 56.74 0 +3.14(+5.86%)
May 06, 2021 53.60 53.60 53.60 0 -0.20(-0.37%)
May 03, 2021 53.80 53.80 53.80 0 -0.87(-1.59%)
Apr 30, 2021 54.60 54.67 54.60 54.67 200 -1.02(-1.83%)
Apr 29, 2021 55.69 55.69 55.69 55.69 500 -0.71(-1.26%)
Apr 27, 2021 56.40 56.40 56.40 0 -0.40(-0.70%)
Apr 26, 2021 57.09 57.09 56.80 56.80 600 -0.29(-0.51%)
Apr 23, 2021 57.00 57.09 57.00 57.09 100 +1.92(+3.48%)
Apr 21, 2021 55.17 55.17 55.17 0 +1.06(+1.96%)
Apr 19, 2021 54.11 54.11 54.11 0 -0.24(-0.44%)
Apr 16, 2021 54.35 54.35 54.35 54.35 100 +1.50(+2.84%)
Apr 14, 2021 52.85 52.85 52.85 0 -1.27(-2.35%)
Apr 13, 2021 53.54 54.12 53.54 54.12 701 +1.52(+2.89%)
Apr 12, 2021 53.05 53.25 51.78 52.60 1,724 -0.24(-0.45%)
Apr 09, 2021 52.84 52.84 52.84 52.84 100 +1.69(+3.30%)
Apr 07, 2021 51.15 51.15 51.15 0 -0.85(-1.63%)
Apr 06, 2021 51.52 52.00 51.52 52.00 23 -0.20(-0.38%)
Apr 05, 2021 52.20 52.20 52.20 52.20 250 +0.00(+0.00%)
Apr 01, 2021 49.16 52.20 49.16 52.20 300 +4.15(+8.64%)
Mar 31, 2021 48.05 48.05 48.05 1,249 +0.00(+0.00%)
Mar 29, 2021 48.05 48.05 48.05 0 +0.26(+0.54%)
Mar 25, 2021 47.79 47.79 47.79 0 -0.53(-1.10%)
Mar 24, 2021 48.32 48.32 48.32 48.32 5 -0.58(-1.19%)
Mar 23, 2021 48.90 48.90 48.90 48.90 295 -0.30(-0.61%)
Mar 22, 2021 49.20 49.20 49.20 49.20 50 +0.51(+1.04%)
Mar 18, 2021 48.70 48.70 48.70 0 -1.80(-3.56%)
Mar 17, 2021 50.49 50.49 50.49 50.49 10 -0.01(-0.02%)
Mar 16, 2021 50.50 50.50 50.50 50.50 100 -2.95(-5.52%)
Mar 12, 2021 53.45 53.45 53.45 0 +2.12(+4.13%)
Mar 11, 2021 52.03 52.26 51.33 51.33 71 -0.42(-0.81%)
Mar 09, 2021 51.75 51.75 51.75 0 +0.09(+0.17%)
Mar 05, 2021 51.66 51.66 51.66 0 -1.10(-2.08%)
Mar 04, 2021 53.00 53.00 52.76 52.76 224 -0.04(-0.08%)
Mar 03, 2021 52.80 52.80 52.80 52.80 162 +2.15(+4.24%)
Mar 02, 2021 50.65 50.65 50.65 50.65 15 +0.68(+1.36%)
Feb 26, 2021 49.97 49.97 49.97 0 -1.03(-2.02%)
Feb 25, 2021 51.01 51.01 51.00 51.00 123 +0.55(+1.09%)
Feb 24, 2021 50.45 50.45 50.45 50.45 25 -0.35(-0.69%)
Feb 23, 2021 50.80 50.80 50.80 50.80 15 +1.55(+3.15%)
Feb 22, 2021 49.25 49.25 49.25 49.25 325 -0.10(-0.20%)
Feb 19, 2021 49.35 49.35 49.35 49.35 100 -0.67(-1.34%)
Feb 18, 2021 50.50 50.50 50.02 50.02 23 -0.05(-0.10%)
Feb 17, 2021 50.65 50.65 50.00 50.07 541 -0.93(-1.82%)
Feb 16, 2021 50.69 51.00 50.69 51.00 274 -1.40(-2.67%)
Feb 11, 2021 52.40 52.40 52.40 0 +0.25(+0.48%)
Feb 10, 2021 52.17 52.17 52.15 52.15 15 +0.49(+0.94%)
Feb 05, 2021 51.67 51.67 51.67 0 -4.62(-8.22%)
Feb 04, 2021 54.70 56.29 54.70 56.29 101 +1.43(+2.61%)
Feb 03, 2021 54.86 54.86 54.86 54.86 100 -1.05(-1.88%)
Feb 02, 2021 56.00 56.12 55.91 55.91 2,322 -1.61(-2.80%)
Feb 01, 2021 57.52 57.52 57.52 57.52 2 +2.41(+4.37%)
Jan 29, 2021 54.58 55.11 52.30 55.11 100 +0.98(+1.81%)
Jan 28, 2021 54.99 54.99 54.13 54.13 7 -0.88(-1.60%)
Jan 27, 2021 52.79 55.01 52.79 55.01 1,005 -0.59(-1.06%)
Jan 26, 2021 55.60 55.60 55.60 55.60 10 -1.01(-1.78%)
Jan 25, 2021 58.80 58.80 56.61 56.61 7 -2.44(-4.13%)
Jan 21, 2021 59.05 59.05 59.05 0 +0.36(+0.62%)
Jan 19, 2021 58.69 58.69 58.69 0 +4.53(+8.35%)
Jan 15, 2021 55.11 55.11 54.16 54.16 300 -3.29(-5.73%)
Jan 14, 2021 56.95 57.45 56.54 57.45 197 +0.49(+0.86%)
Jan 13, 2021 57.36 57.36 56.96 56.96 317 -0.49(-0.85%)
Jan 12, 2021 57.20 57.45 57.20 57.45 84 -0.42(-0.73%)
Jan 11, 2021 57.90 57.90 57.88 57.88 1,233 -1.20(-2.03%)
Jan 08, 2021 59.08 59.08 59.08 59.08 100 +1.28(+2.21%)
Jan 07, 2021 57.83 57.83 57.80 57.80 113 -0.40(-0.69%)
Dec 30, 2020 58.20 58.20 58.20 0 -0.87(-1.47%)
Dec 28, 2020 59.07 59.07 59.07 0 +3.92(+7.11%)
Dec 21, 2020 55.15 55.15 55.15 0 -1.99(-3.48%)
Dec 18, 2020 57.14 57.14 57.14 57.14 100 -0.36(-0.63%)
Dec 17, 2020 57.50 57.50 57.50 57.50 2,713 +1.74(+3.11%)
Dec 16, 2020 55.76 55.76 55.76 3,867 +0.00(+0.00%)
Dec 15, 2020 55.76 55.76 55.76 55.76 3,025 +1.06(+1.94%)
Dec 11, 2020 54.70 54.70 54.70 0 +1.05(+1.96%)
Dec 07, 2020 53.65 53.65 53.65 0 -0.70(-1.29%)
Dec 04, 2020 54.35 54.35 54.35 54.35 100 +0.20(+0.37%)
Dec 03, 2020 55.05 55.05 54.15 54.15 27 -0.95(-1.72%)
Dec 01, 2020 55.10 55.10 55.10 0 +1.05(+1.94%)
Nov 30, 2020 54.25 54.25 53.06 54.05 2,130 -0.30(-0.55%)
Nov 27, 2020 53.39 54.35 53.39 54.35 100 +1.70(+3.23%)
Nov 25, 2020 52.07 52.65 52.07 52.65 100 +1.65(+3.24%)
Nov 24, 2020 51.00 51.00 51.00 51.00 2 +2.14(+4.38%)
Nov 23, 2020 48.86 48.86 48.86 48.86 100 -2.69(-5.22%)
Nov 19, 2020 51.55 51.55 51.55 0 +1.21(+2.40%)
Nov 18, 2020 50.45 50.45 50.34 50.34 774 -0.41(-0.81%)
Nov 16, 2020 50.75 50.75 50.75 0 +0.61(+1.22%)
Nov 13, 2020 50.14 50.14 50.14 50.14 100 +0.91(+1.85%)
Nov 12, 2020 50.15 50.15 49.23 49.23 15 -1.27(-2.51%)
Nov 11, 2020 50.65 50.65 50.50 50.50 2,390 -0.54(-1.06%)
Nov 10, 2020 51.04 51.04 51.04 51.04 2,000 +3.14(+6.56%)
Nov 06, 2020 47.90 47.90 47.90 0 +3.90(+8.86%)
Nov 03, 2020 44.00 44.00 44.00 0 -0.51(-1.15%)
Nov 02, 2020 44.50 45.00 44.50 44.51 3,345 -0.10(-0.22%)
Oct 30, 2020 44.61 44.61 44.61 44.61 100 -0.50(-1.11%)
Oct 29, 2020 45.11 45.11 45.11 45.11 200 -0.61(-1.33%)
Oct 28, 2020 45.72 45.72 45.72 45.72 30 -1.38(-2.94%)
Oct 27, 2020 47.85 47.85 47.10 47.10 28 -0.90(-1.86%)
Oct 26, 2020 48.00 48.00 48.00 48.00 470 +0.90(+1.91%)
Oct 22, 2020 47.10 47.10 47.10 0 +0.70(+1.51%)
Oct 21, 2020 46.76 46.76 46.40 46.40 185 -0.45(-0.96%)
Oct 20, 2020 46.85 46.85 46.85 46.85 5 -0.67(-1.41%)
Oct 15, 2020 47.52 47.52 47.52 0 -1.53(-3.12%)
Oct 13, 2020 49.05 49.05 49.05 0 +0.35(+0.72%)
Oct 12, 2020 49.45 49.45 48.70 48.70 5 +0.70(+1.47%)
Oct 07, 2020 48.00 48.00 48.00 0 -3.29(-6.41%)
Sep 29, 2020 51.28 51.28 51.28 0 +0.28(+0.56%)
Sep 28, 2020 51.00 51.00 51.00 51.00 6 +0.50(+0.99%)
Sep 25, 2020 50.50 50.50 50.50 50.50 100 +0.42(+0.84%)
Sep 24, 2020 50.08 50.08 50.08 50.08 40 -2.61(-4.95%)
Sep 21, 2020 52.69 52.69 52.69 0 -0.56(-1.05%)
Sep 17, 2020 53.25 53.25 53.25 0 -0.99(-1.83%)
Sep 15, 2020 54.24 54.24 54.24 0 -0.40(-0.73%)
Sep 10, 2020 54.64 54.64 54.64 0 -0.42(-0.76%)
Sep 04, 2020 55.06 55.06 55.06 0 -1.54(-2.72%)
Sep 02, 2020 56.60 56.60 56.60 0 -1.05(-1.82%)
Aug 26, 2020 57.65 57.65 57.65 0 +0.71(+1.25%)
Aug 21, 2020 56.94 56.94 56.94 0 +0.13(+0.23%)
Aug 18, 2020 56.81 56.81 56.81 0 -0.24(-0.42%)
Aug 17, 2020 57.05 57.05 57.05 57.05 50 -0.05(-0.09%)
Aug 14, 2020 57.10 57.10 57.10 57.10 100 +0.23(+0.41%)
Aug 13, 2020 56.87 56.87 56.87 56.87 715 +1.22(+2.19%)
Aug 12, 2020 55.65 55.65 55.65 55.65 46 +0.50(+0.91%)
Aug 11, 2020 55.15 55.15 55.15 55.15 446 -0.10(-0.18%)
Aug 10, 2020 55.10 55.25 54.45 55.25 100 -0.75(-1.34%)
Aug 07, 2020 56.00 56.00 56.00 56.00 100 -1.54(-2.68%)
Aug 05, 2020 57.54 57.54 57.54 0 +1.67(+3.00%)
Aug 04, 2020 56.35 56.35 55.87 55.87 12 -0.73(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear