Alstom SA (AOMFF)
OTCMKTS
· Delayed Price · Currency is USD
22.25
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Apr 22, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Apr 21, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Apr 17, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Apr 16, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Apr 15, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Apr 14, 2025 | 22.10 | 22.25 | 21.49 | 22.25 | 22.25 | 5.95% | 2,854 |
| Apr 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.20% | 2,205 |
| Apr 10, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 5.09% | 3,500 |
| Apr 9, 2025 | 19.78 | 20.59 | 19.73 | 19.75 | 19.75 | 3.16% | 1,588 |
| Apr 8, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.16% | 100 |
| Apr 7, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -2.75% | 3,000 |
| Apr 4, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -10.64% | 6,415 |
| Apr 3, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | - |
| Apr 2, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | - |
| Apr 1, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | - |
| Mar 31, 2025 | 22.28 | 22.28 | 21.99 | 21.99 | 21.99 | -1.83% | 2,074 |
| Mar 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.27% | 60 |
| Mar 27, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - | - |
| Mar 26, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -14.24% | 129 |
| Mar 25, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - | - |
| Mar 24, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - | - |
| Mar 21, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - | - |
| Mar 20, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -3.14% | 1,300 |
| Mar 19, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 591 |
| Mar 18, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | - |
| Mar 17, 2025 | 26.48 | 26.90 | 26.48 | 26.90 | 26.90 | 5.06% | 3,576 |
| Mar 14, 2025 | 25.79 | 25.79 | 25.60 | 25.60 | 25.60 | 0.51% | 70 |
| Mar 13, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - | - |
| Mar 12, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - | - |
| Mar 11, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - | - |
| Mar 10, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - | - |
| Mar 7, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -6.43% | 38 |
| Mar 6, 2025 | 26.81 | 27.27 | 26.81 | 27.22 | 27.22 | 11.01% | 1,357 |
| Mar 5, 2025 | 24.48 | 24.52 | 24.48 | 24.52 | 24.52 | 10.50% | 410 |
| Mar 4, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - | - |
| Mar 3, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 7.70% | 600 |
| Feb 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 821 |
| Feb 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 24, 2025 | 21.17 | 21.17 | 20.60 | 20.60 | 20.60 | -0.08% | 3 |
| Feb 21, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.72% | 355 |
| Feb 20, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - | - |
| Feb 19, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -4.42% | 8 |
| Feb 18, 2025 | 21.50 | 21.73 | 21.50 | 21.73 | 21.73 | - | 6,738 |
| Feb 14, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -2.29% | 3 |
| Feb 13, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - | - |
| Feb 12, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - | - |
| Feb 11, 2025 | 22.09 | 22.24 | 22.00 | 22.24 | 22.24 | 9.18% | 5,800 |