Alstom SA (AOMFF)
OTCMKTS
· Delayed Price · Currency is USD
21.61
-0.37 (-1.67%)
Jun 6, 2025, 11:51 AM EDT
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 21.30 | 21.61 | 21.30 | 21.61 | 21.61 | -1.67% | 8,150 |
| Jun 5, 2025 | 21.47 | 21.97 | 21.47 | 21.97 | 21.97 | -2.04% | 524 |
| Jun 4, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - | - |
| Jun 3, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - | - |
| Jun 2, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.40% | 25 |
| May 30, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 6.38% | 6 |
| May 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 23, 2025 | 20.63 | 21.00 | 20.63 | 21.00 | 21.00 | -0.78% | 356 |
| May 22, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.70% | 7 |
| May 21, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - | - |
| May 20, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - | - |
| May 19, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - | - |
| May 16, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 2.62% | 120 |
| May 15, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| May 14, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -16.13% | 50 |
| May 13, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| May 12, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| May 9, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.11% | 3,350 |
| May 8, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 3.06% | 1 |
| May 7, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2.18% | 23 |
| May 6, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - | - |
| May 5, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - | - |
| May 2, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - | - |
| May 1, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - | - |
| Apr 30, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - | - |
| Apr 29, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 6.88% | 300 |
| Apr 28, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Apr 25, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Apr 24, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| 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 | - | - |