Stock Quote

Alstom Shs Prov Regr (OP: AOMFF )

55.17 USD UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 55.15 55.18 55.15 55.17 1,000 +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%)
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.