Dark

AOMFF
ALSTOM ORD
stock OTC

EOD

Sep 24, 2026

16.75USD+0.314%(+0.05)250

Pre-market

0.00USD-100.000%(-16.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	16.9900	16.990000	16.75000	16.750000	+0.314%	250	0.000%
2026-09-23	16.5990	16.697500	16.59900	16.697500	-3.315%	604	+0.314%
2026-09-21	17.2700	17.270000	17.27000	17.270000	-1.595%	100	-3.011%
2026-09-18	17.5500	17.550000	17.55000	17.550000	-5.186%	1,000	-4.558%
2026-09-14	18.2050	18.510000	18.20500	18.510000	+1.037%	120	-9.508%
2026-09-11	17.9800	18.325000	17.98000	18.320000	-0.361%	33	-8.570%
2026-09-09	18.0600	18.386400	18.06000	18.386400	-3.229%	300	-8.900%
2026-09-08	19.4100	19.410000	19.00000	19.000000	-1.103%	2,025	-11.842%
2026-09-04	19.5000	19.500000	19.21200	19.212000	+4.243%	450	-12.815%
2026-09-02	18.4300	18.430000	18.43000	18.430000	-1.759%	6	-9.116%
2026-08-14	18.7500	18.760000	18.75000	18.760000	+2.514%	7,886	-10.714%
2026-08-12	18.2500	18.300000	18.25000	18.300000	-2.789%	4,045	-8.470%
2026-08-11	18.8250	18.825000	18.82500	18.825000	+1.757%	115	-11.023%
2026-08-10	18.5000	18.500000	18.50000	18.500000	-2.795%	254	-9.459%
2026-08-07	19.0320	19.032000	19.03200	19.032000	+0.168%	5	-11.990%
2026-08-04	19.0000	19.000000	19.00000	19.000000	+0.529%	127	-11.842%
2026-08-03	18.9400	18.940000	18.90000	18.900000	+1.199%	1,010	-11.376%
2026-07-27	18.6760	18.676000	18.67600	18.676000	+4.219%	10	-10.313%
2026-07-23	17.9200	17.920000	17.92000	17.920000	+0.482%	3,000	-6.529%
2026-07-17	18.3000	18.300000	17.83400	17.834000	-1.660%	301	-6.078%
2026-07-16	18.1350	18.135000	18.13500	18.135000	+3.098%	1	-7.637%
2026-07-15	17.5900	17.590000	17.59000	17.590000	-0.142%	200	-4.775%
2026-07-14	17.7000	17.700000	17.61500	17.615000	+1.821%	12	-4.911%
2026-07-13	17.5700	17.750000	17.30000	17.300000	-1.537%	2,250	-3.179%
2026-07-10	18.3100	18.310000	17.57000	17.570000	-4.407%	40	-4.667%
2026-07-06	18.3800	18.380000	18.38000	18.380000	+7.485%	2	-8.868%
2026-07-01	17.3300	17.330000	17.10000	17.100000	-3.390%	51,533	-2.047%
2026-06-30	17.0600	17.700000	17.06000	17.700000	+3.509%	460	-5.367%
2026-06-29	17.1000	17.100000	17.10000	17.100000	-3.933%	4	-2.047%
2026-06-26	17.6427	17.800000	17.64270	17.800000	-1.494%	57,851	-5.899%
2026-06-25	18.0700	18.070000	18.07000	18.070000	-1.106%	11	-7.305%
2026-06-23	18.4650	18.465000	18.27200	18.272000	-0.986%	16	-8.330%
2026-06-17	18.4100	18.454000	18.41000	18.454000	-0.732%	438	-9.234%
2026-06-16	18.5900	18.590000	18.59000	18.590000	-1.117%	1	-9.898%
2026-06-12	18.7400	18.800000	18.74000	18.800000	+1.348%	4,001	-10.904%
2026-06-11	18.5500	18.550000	18.55000	18.550000	-1.852%	1,000	-9.704%
2026-06-10	18.9000	18.900000	18.90000	18.900000	+0.053%	3,000	-11.376%
2026-06-09	19.2500	19.250000	18.89000	18.890000	-3.227%	380	-11.329%
2026-06-08	19.8500	19.850000	19.52000	19.520000	-2.488%	4,051	-14.191%
2026-06-03	20.0180	20.018000	20.01800	20.018000	-0.581%	300	-16.325%
2026-06-02	20.1350	20.135000	20.13500	20.135000	+0.399%	24	-16.812%
2026-06-01	20.0550	20.055000	20.05500	20.055000	+1.135%	5	-16.480%
2026-05-28	19.8300	19.830000	19.83000	19.830000	+0.447%	20	-15.532%
2026-05-22	19.1700	19.741669	19.17000	19.741669	-4.352%	3,312	-15.154%
2026-05-14	20.5050	20.640000	20.50500	20.640000	+5.017%	1,350	-18.847%
2026-05-12	20.2200	20.220000	19.65400	19.654000	+0.429%	8,561	-14.776%
2026-05-11	19.5700	19.570000	19.57000	19.570000	-2.394%	177	-14.410%
2026-05-07	20.0500	20.050000	20.05000	20.050000	-3.215%	16	-16.459%
2026-05-06	20.7160	20.745000	20.71600	20.716000	+4.626%	290	-19.145%
2026-05-04	20.0000	20.000000	19.80000	19.800000	+2.857%	510	-15.404%
2026-04-29	19.2500	19.250000	19.25000	19.250000	-0.145%	200	-12.987%
2026-04-28	19.3500	19.350000	19.27800	19.278000	-0.372%	1,106	-13.113%
2026-04-27	19.3500	19.350000	19.35000	19.350000	+1.735%	20	-13.437%
2026-04-24	19.0295	19.310000	19.00000	19.020000	-4.805%	15,000	-11.935%
2026-04-23	20.2000	20.200000	19.81000	19.980000	-0.100%	257	-16.166%
2026-04-21	20.2900	20.290000	20.00000	20.000000	-5.213%	134	-16.250%
2026-04-20	21.1000	21.100000	21.10000	21.100000	+6.727%	292	-20.616%
2026-04-17	19.1200	19.775000	19.10000	19.770000	-14.043%	2,015	-15.276%
2026-04-16	26.5300	26.530000	23.00000	23.000000	-14.147%	6,170	-27.174%
2026-04-14	26.7900	26.790000	26.79000	26.790000	+1.018%	1	-37.477%
2026-04-13	26.5200	26.520000	26.52000	26.520000	-2.140%	216	-36.840%
2026-04-09	27.1000	27.100000	27.10000	27.100000	-6.552%	1,000	-38.192%
2026-04-08	29.0000	29.000000	29.00000	29.000000	+3.453%	600	-42.241%
2026-04-07	27.9450	28.360000	27.57000	28.032000	-1.780%	161	-40.247%
2026-04-06	27.9750	28.540000	27.97500	28.540000	+2.257%	150	-41.310%
2026-04-02	28.0300	28.030000	27.91000	27.910000	-5.003%	150	-39.986%
2026-04-01	28.9000	29.380000	28.90000	29.380000	+3.560%	4,200	-42.988%
2026-03-31	27.5400	28.370000	27.54000	28.370000	+4.187%	255	-40.959%
2026-03-27	27.2300	27.230000	27.23000	27.230000	-0.874%	70	-38.487%
2026-03-26	27.4700	27.470000	27.47000	27.470000	0.000%	20	-39.024%
2026-03-25	27.7400	27.740000	27.47000	27.470000	-2.235%	7	-39.024%
2026-03-23	27.7391	28.098000	27.73910	28.098000	+4.843%	6,000	-40.387%
2026-03-17	26.8000	26.800000	26.80000	26.800000	0.000%	200	-37.500%
2026-03-16	26.8000	26.800000	26.80000	26.800000	-1.289%	341	-37.500%
2026-03-09	27.1500	27.150000	27.15000	27.150000	-10.852%	1,000	-38.306%
2026-03-04	30.4550	30.455000	30.45500	30.455000	-0.344%	15	-45.001%
2026-03-03	30.5600	30.560000	30.56000	30.560000	-3.505%	1,000	-45.190%
2026-03-02	31.6700	31.670000	31.67000	31.670000	-4.465%	660	-47.111%
2026-02-27	33.1500	33.150000	33.15000	33.150000	-5.837%	341	-49.472%
2026-02-18	35.2050	35.205000	35.20500	35.205000	+0.185%	1	-52.422%
2026-02-12	35.1400	35.140000	35.14000	35.140000	+5.526%	200	-52.334%
2026-02-09	33.3000	33.300000	33.30000	33.300000	+0.559%	60	-49.700%
2026-02-04	33.1150	33.115000	33.11500	33.115000	+4.299%	3	-49.419%
2026-02-02	32.0900	32.090000	31.75000	31.750000	-1.979%	2,530	-47.244%
2026-01-30	32.3910	32.391000	32.39100	32.391000	+0.656%	2	-48.288%
2026-01-29	32.1800	32.180000	32.18000	32.180000	-1.740%	12	-47.949%
2026-01-28	32.5700	32.750000	32.57000	32.750000	+6.886%	1,121	-48.855%
2026-01-27	29.9800	31.055000	29.98000	30.640000	-1.952%	267	-45.333%
2026-01-23	31.2500	31.250000	31.25000	31.250000	+4.883%	100	-46.400%
2026-01-13	29.7950	29.795000	29.79500	29.795000	+2.919%	472	-43.783%
2026-01-09	28.9500	28.950000	28.95000	28.950000	-3.853%	20	-42.142%
2026-01-07	30.1100	30.110000	30.11000	30.110000	+0.093%	110	-44.371%
2026-01-06	31.1800	31.180000	30.08200	30.082000	-5.699%	25	-44.319%
2026-01-05	30.5000	31.900000	30.50000	31.900000	+8.725%	7,000	-47.492%
2025-12-29	29.3650	29.365000	29.34000	29.340000	-2.518%	204	-42.911%
2025-12-26	30.0980	30.098000	30.09800	30.098000	+2.027%	437	-44.348%
2025-12-22	29.5000	29.500000	29.50000	29.500000	+1.637%	100	-43.220%
2025-12-18	29.0250	29.025000	29.02500	29.025000	+1.842%	1	-42.291%
2025-12-17	28.5000	28.500000	28.50000	28.500000	+0.387%	6	-41.228%
2025-12-16	28.3900	28.390000	28.39000	28.390000	-0.790%	100	-41.000%
2025-12-12	28.6160	28.616000	28.61600	28.616000	+1.981%	2	-41.466%
2025-12-11	28.0600	28.060000	28.06000	28.060000	+2.746%	125	-40.306%
2025-12-09	27.3100	27.310000	27.31000	27.310000	+6.721%	10	-38.667%
2025-12-03	25.2500	25.590000	25.25000	25.590000	-1.494%	302	-34.545%
2025-12-01	25.9780	25.978000	25.97800	25.978000	-1.524%	1	-35.522%
2025-11-26	26.3650	26.380000	26.36500	26.380000	+2.447%	33	-36.505%
2025-11-18	26.4000	26.400000	25.55000	25.750000	-2.830%	98	-34.951%
2025-11-13	26.5000	26.500000	26.50000	26.500000	+1.923%	100	-36.792%
2025-11-12	26.0000	26.000000	26.00000	26.000000	+6.263%	5	-35.577%
2025-11-10	24.4675	24.467500	24.46750	24.467500	+1.105%	435	-31.542%
2025-11-07	24.2000	24.200000	24.20000	24.200000	-3.488%	65	-30.785%
2025-10-30	25.0745	25.074500	25.07450	25.074500	-3.411%	26	-33.199%
2025-10-28	25.9600	25.960000	25.96000	25.960000	+0.737%	4	-35.478%
2025-10-27	25.7700	25.770000	25.77000	25.770000	+3.080%	2,000	-35.002%
2025-10-23	25.0000	25.000000	25.00000	25.000000	+1.626%	60	-33.000%
2025-10-22	24.6000	24.600000	24.60000	24.600000	-1.757%	15	-31.911%
2025-10-21	25.0400	25.040000	25.04000	25.040000	-2.340%	20	-33.107%
2025-10-17	25.6400	25.640000	25.64000	25.640000	-1.838%	10	-34.672%
2025-10-16	26.2800	26.280000	26.12000	26.120000	+0.269%	101	-35.873%
2025-10-13	25.7500	26.050000	25.75000	26.050000	-0.031%	38	-35.701%
2025-10-10	26.0580	26.058000	26.05800	26.058000	-1.146%	9	-35.720%
2025-10-09	26.3600	26.360000	26.36000	26.360000	+0.019%	15	-36.457%
2025-10-08	26.3550	26.355000	26.35500	26.355000	+4.687%	3	-36.445%
2025-09-22	25.1750	25.175000	25.17500	25.175000	+9.191%	32	-33.466%
2025-09-09	23.0560	23.056000	23.05600	23.056000	-0.104%	1	-27.351%
2025-09-04	23.0800	23.080000	23.08000	23.080000	+0.391%	304	-27.426%
2025-09-03	22.7800	22.990000	22.78000	22.990000	-0.390%	18	-27.142%
2025-09-02	23.0700	23.080000	23.04000	23.080000	-3.421%	241	-27.426%
2025-08-28	23.8975	23.897500	23.89750	23.897500	-7.732%	115	-29.909%
2025-08-15	25.9000	25.900000	25.90000	25.900000	+4.183%	7	-35.328%
2025-08-13	24.8600	24.860000	24.86000	24.860000	+2.193%	100	-32.623%
2025-08-11	24.7400	24.740000	24.32650	24.326500	+7.212%	73	-31.145%
2025-08-05	22.6900	22.690000	22.69000	22.690000	-0.856%	2	-26.179%
2025-08-04	22.8860	22.886000	22.88600	22.886000	-0.496%	9	-26.811%
2025-08-01	23.0000	23.000000	23.00000	23.000000	-0.433%	750	-27.174%
2025-07-31	23.1000	23.100000	23.10000	23.100000	-2.737%	69	-27.489%
2025-07-30	23.7500	23.750000	23.75000	23.750000	-4.810%	141	-29.474%
2025-07-28	24.9500	24.950000	24.95000	24.950000	-3.594%	400	-32.866%
2025-07-24	25.8800	25.880000	25.88000	25.880000	-1.541%	100	-35.278%
2025-07-23	25.1300	26.285000	25.13000	26.285000	+13.813%	3,923	-36.275%
2025-07-17	23.2435	23.243500	23.09500	23.095000	-0.922%	118	-27.473%
2025-07-10	23.3100	23.310000	23.31000	23.310000	+0.539%	175	-28.142%
2025-07-02	23.1850	23.185000	23.18500	23.185000	-0.919%	6	-27.755%
2025-06-24	23.4000	23.400000	23.40000	23.400000	+6.947%	8	-28.419%
2025-06-11	21.8800	21.880000	21.88000	21.880000	+1.268%	10	-23.446%
2025-06-06	21.3000	21.606000	21.30000	21.606000	-1.668%	8,150	-22.475%
2025-06-05	21.4700	21.972500	21.47000	21.972500	-2.040%	524	-23.768%
2025-06-02	22.4300	22.430000	22.43000	22.430000	+0.403%	50	-25.323%
2025-05-30	22.3400	22.340000	22.34000	22.340000	+6.381%	6	-25.022%
2025-05-23	20.6250	21.000000	20.62500	21.000000	-0.780%	356	-20.238%
2025-05-22	21.1650	21.165000	21.16500	21.165000	-1.695%	7	-20.860%
2025-05-16	21.5300	21.530000	21.53000	21.530000	+2.622%	120	-22.202%
2025-05-14	20.9800	20.980000	20.98000	20.980000	-16.130%	50	-20.162%
2025-05-09	25.0150	25.015000	25.01500	25.015000	-0.112%	3,350	-33.040%
2025-05-08	25.0430	25.043000	25.04300	25.043000	+3.064%	1	-33.115%
2025-05-07	24.2985	24.298500	24.29850	24.298500	+2.180%	23	-31.066%
2025-04-29	23.7800	23.780000	23.78000	23.780000	+6.876%	300	-29.563%
2025-04-14	22.1000	22.250000	21.49000	22.250000	+5.952%	2,854	-24.719%
2025-04-11	21.0000	21.000000	21.00000	21.000000	+1.205%	2,205	-20.238%
2025-04-10	20.7500	20.750000	20.75000	20.750000	+5.090%	3,500	-19.277%
2025-04-09	19.7800	20.590000	19.72500	19.745000	+3.161%	1,588	-15.168%
2025-04-08	19.1400	19.140000	19.14000	19.140000	-2.595%	100	-12.487%
2025-04-04	19.6500	19.650000	19.65000	19.650000	-10.641%	6,415	-14.758%
2025-03-31	22.2800	22.280000	21.99000	21.990000	-1.830%	2,074	-23.829%
2025-03-28	22.4000	22.400000	22.40000	22.400000	+0.269%	60	-25.223%
2025-03-26	22.3400	22.340000	22.34000	22.340000	-14.242%	129	-25.022%
2025-03-20	26.0500	26.050000	26.05000	26.050000	-3.142%	1,300	-35.701%
2025-03-17	26.4800	26.895000	26.48000	26.895000	+5.059%	3,576	-37.721%
2025-03-14	25.7900	25.790000	25.60000	25.600000	+0.510%	70	-34.570%
2025-03-07	25.4700	25.470000	25.47000	25.470000	-6.429%	38	-34.236%
2025-03-06	26.8100	27.270000	26.81000	27.220000	+11.011%	1,357	-38.464%
2025-03-05	24.4800	24.520000	24.48000	24.520000	+10.500%	410	-31.688%
2025-03-03	22.1900	22.190000	22.19000	22.190000	+7.699%	600	-24.516%
2025-02-24	21.1700	21.170000	20.60380	20.603800	-0.079%	3	-18.704%
2025-02-21	20.6200	20.620000	20.62000	20.620000	-0.722%	355	-18.768%
2025-02-19	20.7700	20.770000	20.77000	20.770000	-4.418%	8	-19.355%
2025-02-18	21.5000	21.730000	21.50000	21.730000	0.000%	6,738	-22.918%
2025-02-14	21.7300	21.730000	21.73000	21.730000	-2.293%	3	-22.918%
2025-02-11	22.0900	22.240000	22.00000	22.240000	+9.180%	5,800	-24.685%
2025-02-07	20.6700	20.670000	20.37000	20.370000	+0.692%	12	-17.771%
2025-02-05	20.0100	20.230000	20.01000	20.230000	+2.029%	200	-17.202%
2025-02-04	19.8277	19.827700	19.82770	19.827700	+0.241%	46	-15.522%
2025-01-30	19.7800	19.780000	19.78000	19.780000	-1.001%	49	-15.319%
2025-01-29	19.9800	19.980000	19.98000	19.980000	-0.498%	35	-16.166%
2025-01-28	19.8650	20.080000	19.86500	20.080000	-2.001%	550	-16.584%
2025-01-23	20.4900	20.490000	20.49000	20.490000	-1.014%	5	-18.253%
2025-01-22	20.7000	20.700000	20.70000	20.700000	-0.048%	454	-19.082%
2025-01-14	20.7100	20.710000	20.71000	20.710000	+3.550%	10	-19.121%
2025-01-10	20.7100	20.710000	20.00000	20.000000	-12.300%	10,630	-16.250%
2025-01-02	22.5020	22.805000	22.50200	22.805000	-1.703%	255	-26.551%
2024-12-23	23.2000	23.200000	23.20000	23.200000	-1.045%	3	-27.802%
2024-12-18	23.4450	23.445000	23.44500	23.445000	-1.492%	90	-28.556%
2024-12-17	23.8000	23.800000	23.80000	23.800000	+1.884%	160	-29.622%
2024-12-16	23.4000	23.400000	23.36000	23.360000	+0.430%	45	-28.296%
2024-12-12	23.2600	23.260000	23.26000	23.260000	+1.973%	100	-27.988%
2024-12-10	23.2750	23.275000	22.81000	22.810000	+0.485%	540	-26.567%
2024-12-09	22.7000	22.700000	22.70000	22.700000	+0.665%	200	-26.211%
2024-12-06	22.5500	22.550000	22.55000	22.550000	+2.640%	10	-25.721%
2024-12-02	21.9700	21.970000	21.97000	21.970000	-1.036%	8	-23.760%
2024-11-27	22.2000	22.200000	22.20000	22.200000	+4.176%	468	-24.550%
2024-11-26	21.3100	21.310000	21.31000	21.310000	0.000%	1,938	-21.398%
2024-11-25	23.0500	23.050000	21.15000	21.310000	-1.343%	127	-21.398%
2024-11-22	22.7499	22.749900	21.60000	21.600000	-5.882%	30	-22.454%
2024-11-21	22.3600	22.950000	22.36000	22.950000	+2.629%	3	-27.015%
2024-11-14	21.9500	22.362000	21.95000	22.362000	+4.740%	325	-25.096%
2024-11-13	20.3000	21.350000	20.30000	21.350000	+1.667%	25,300	-21.546%
2024-11-11	21.5500	21.550000	21.00000	21.000000	+1.449%	15,052	-20.238%
2024-11-08	20.7000	20.700000	20.70000	20.700000	-1.429%	3	-19.082%
2024-11-07	21.0000	21.000000	21.00000	21.000000	-1.639%	89	-20.238%
2024-11-06	21.3500	21.350000	21.35000	21.350000	-2.064%	24	-21.546%
2024-11-04	21.8000	21.800000	21.80000	21.800000	+3.563%	50	-23.165%
2024-10-16	23.0000	23.000000	21.05000	21.050000	-2.093%	402	-20.428%
2024-10-14	21.6600	21.660000	21.50000	21.500000	-0.739%	200	-22.093%
2024-10-11	21.6600	21.660000	21.66000	21.660000	-6.030%	120	-22.669%
2024-10-10	23.0500	23.050000	23.05000	23.050000	+11.353%	250	-27.332%
2024-10-07	20.7000	20.700000	20.70000	20.700000	-3.135%	30	-19.082%
2024-10-04	21.3700	21.370000	21.37000	21.370000	+3.362%	5,000	-21.619%
2024-10-03	20.6750	20.675000	20.67500	20.675000	-1.171%	10	-18.984%
2024-10-01	20.9200	20.920000	20.92000	20.920000	+5.870%	25	-19.933%
2024-09-24	19.7600	19.760000	19.76000	19.760000	0.000%	255	-15.233%
2024-09-23	19.7600	19.760000	19.76000	19.760000	+0.386%	8	-15.233%
2024-09-20	19.6840	19.684000	19.68400	19.684000	+6.113%	400	-14.906%
2024-09-17	18.5500	18.550000	18.55000	18.550000	+3.056%	475	-9.704%
2024-09-13	18.0000	18.000000	18.00000	18.000000	0.000%	140	-6.944%
2024-09-10	18.4100	18.410000	18.00000	18.000000	-2.227%	235	-6.944%
2024-09-04	18.4100	18.410000	18.41000	18.410000	-7.627%	1	-9.017%
2024-08-21	19.9300	19.930000	19.93000	19.930000	+1.992%	130	-15.956%
2024-08-20	20.1200	20.120000	19.54070	19.540700	-3.024%	200	-14.281%
2024-08-19	20.1500	20.150000	20.15000	20.150000	+4.621%	2	-16.873%
2024-08-14	19.2500	19.260000	19.25000	19.260000	+4.902%	35	-13.032%
2024-08-13	18.3600	18.360000	18.36000	18.360000	+0.054%	25	-8.769%
2024-08-01	18.3500	18.350000	18.35000	18.350000	-4.675%	350	-8.719%
2024-07-31	19.2000	19.250000	19.20000	19.250000	+4.393%	2,000	-12.987%
2024-07-26	18.4400	18.440000	18.44000	18.440000	+3.305%	5	-9.165%
2024-07-25	17.8500	17.850000	17.85000	17.850000	-13.768%	2	-6.162%
2024-07-22	20.7000	20.700000	20.70000	20.700000	+2.060%	1	-19.082%
2024-07-18	20.2821	20.282100	20.28210	20.282100	+8.402%	34	-17.415%
2024-07-17	18.7119	18.711900	18.71000	18.710000	+4.818%	212	-10.476%
2024-07-16	17.8500	17.850000	17.85000	17.850000	-3.514%	50	-6.162%
2024-07-12	18.0500	18.500000	18.05000	18.500000	0.000%	8	-9.459%
2024-07-11	18.5000	18.500000	18.50000	18.500000	+6.936%	100	-9.459%
2024-07-10	17.3000	17.300000	17.30000	17.300000	-1.983%	33	-3.179%
2024-07-09	17.6500	17.650000	17.65000	17.650000	0.000%	25	-5.099%
2024-07-08	17.6500	17.650000	17.65000	17.650000	+6.389%	2	-5.099%
2024-07-02	16.5900	16.590000	16.59000	16.590000	-3.265%	1	+0.964%
2024-07-01	17.1500	17.150000	17.15000	17.150000	+3.939%	47	-2.332%
2024-06-27	16.5000	16.500000	16.50000	16.500000	+0.917%	70	+1.515%
2024-06-26	16.3500	16.350000	16.35000	16.350000	+0.061%	25	+2.446%
2024-06-24	16.0100	16.340000	16.01000	16.340000	-8.459%	225	+2.509%
2024-06-21	17.8500	17.850000	17.85000	17.850000	+1.420%	550	-6.162%
2024-06-18	17.9000	17.900000	17.60000	17.600000	-7.563%	31,630	-4.830%
2024-06-12	19.0400	19.040000	19.04000	19.040000	0.000%	81	-12.027%
2024-06-10	18.4000	19.040000	18.40000	19.040000	-5.189%	169	-12.027%
2024-06-07	19.5000	20.082000	19.50000	20.082000	+2.774%	26	-16.592%
2024-06-06	19.5400	19.540000	19.54000	19.540000	+0.205%	370	-14.278%
2024-06-05	19.5000	19.500000	19.50000	19.500000	-1.015%	20	-14.103%
2024-06-03	19.7000	19.700000	19.70000	19.700000	0.000%	200	-14.975%
2024-05-31	19.4000	19.700000	19.40000	19.700000	-1.500%	1,992	-14.975%
2024-05-24	20.0000	20.000000	20.00000	20.000000	+2.828%	100	-16.250%
2024-05-23	19.4500	19.450000	19.45000	19.450000	-1.768%	10	-13.882%
2024-05-22	19.8000	19.800000	19.80000	19.800000	-2.463%	3,000	-15.404%
2024-05-21	20.3000	20.300000	20.30000	20.300000	-1.217%	125	-17.488%
2024-05-20	20.5500	20.550000	20.55000	20.550000	-1.675%	120	-18.491%
2024-05-16	19.1000	20.900000	19.10000	20.900000	+7.599%	425	-19.856%
2024-05-15	20.0000	20.000000	19.42400	19.424000	-2.880%	37	-13.766%
2024-05-14	19.1500	20.000000	19.15000	20.000000	+4.275%	465	-16.250%
2024-05-13	19.7500	19.750000	19.18000	19.180000	+5.787%	1,900	-12.669%
2024-05-10	18.2000	19.200000	18.13080	18.130800	+0.727%	4,745	-7.616%
2024-05-09	18.0000	18.000000	18.00000	18.000000	-0.470%	500	-6.944%
2024-05-08	17.5250	18.085000	17.40000	18.085000	+2.175%	1,544	-7.382%
2024-05-07	17.7000	17.700000	17.70000	17.700000	-0.562%	942	-5.367%
2024-05-06	17.8000	17.800000	17.80000	17.800000	+0.001%	125	-5.899%
2024-05-03	17.7999	17.799900	17.79990	17.799900	+7.682%	25	-5.898%
2024-04-26	16.5300	16.530000	16.53000	16.530000	0.000%	25	+1.331%
2024-04-23	16.5300	16.530000	16.53000	16.530000	+1.287%	25	+1.331%
2024-04-22	16.3200	16.320000	16.32000	16.320000	+1.053%	25	+2.635%
2024-04-19	16.1500	16.150000	16.15000	16.150000	0.000%	25	+3.715%
2024-04-18	16.0735	16.300000	16.07350	16.150000	+6.601%	4,690	+3.715%
2024-04-17	15.5000	15.500000	14.85130	15.150000	-5.607%	9,170	+10.561%
2024-04-15	16.0500	16.050000	16.05000	16.050000	-0.434%	5	+4.361%
2024-04-12	16.1200	16.120000	16.12000	16.120000	0.000%	60	+3.908%
2024-04-11	16.1500	16.150000	15.98000	16.120000	+0.405%	1,110	+3.908%
2024-04-10	16.0000	16.500000	15.95850	16.055000	-1.017%	10,181	+4.329%
2024-04-09	15.7500	16.220000	15.75000	16.220000	+8.133%	2,729	+3.268%
2024-04-08	15.0400	15.040000	15.00000	15.000000	-0.266%	2,735	+11.667%
2024-04-04	15.2800	15.280000	14.96000	15.040000	-2.654%	400	+11.370%
2024-03-28	15.4500	15.450000	15.45000	15.450000	+6.625%	21	+8.414%
2024-03-25	14.5700	14.570000	14.26000	14.490000	+1.471%	10,749	+15.597%
2024-03-22	14.2800	14.280000	14.28000	14.280000	+6.566%	100	+17.297%
2024-03-21	13.4001	13.400100	13.40010	13.400100	-4.829%	113	+24.999%
2024-03-19	14.0800	14.080000	14.08000	14.080000	-2.493%	100	+18.963%
2024-03-18	14.4400	14.440000	14.44000	14.440000	+8.327%	6,900	+15.997%
2024-03-15	13.3300	13.330000	13.33000	13.330000	+1.756%	2,000	+25.656%
2024-03-12	13.1000	13.100000	13.10000	13.100000	+1.866%	20	+27.863%
2024-03-11	12.8600	12.860000	12.86000	12.860000	-2.723%	20	+30.249%
2024-03-08	13.2200	13.220000	13.22000	13.220000	+0.076%	113	+26.702%
2024-03-07	13.1100	13.210000	13.11000	13.210000	+1.226%	7,845	+26.798%
2024-03-06	13.0000	13.050000	13.00000	13.050000	+0.385%	5,100	+28.352%
2024-03-05	13.0000	13.000000	13.00000	13.000000	-0.915%	200	+28.846%
2024-03-01	13.1300	13.130000	13.12000	13.120000	-2.417%	200	+27.668%
2024-02-28	13.4450	13.445000	13.44500	13.445000	+1.702%	20	+24.582%
2024-02-27	13.2200	13.220000	13.22000	13.220000	+4.013%	2,000	+26.702%
2024-02-26	12.7100	12.710000	12.71000	12.710000	-0.079%	2,000	+31.786%
2024-02-23	12.7200	12.720000	12.72000	12.720000	+3.922%	40	+31.682%
2024-02-13	12.1400	12.240000	12.14000	12.240000	-2.470%	136	+36.846%
2024-02-09	12.5500	12.550000	12.55000	12.550000	+1.342%	7,091	+33.466%
2024-02-08	12.3838	12.383800	12.38380	12.383800	+0.763%	102	+35.257%
2024-02-06	12.2900	12.290000	12.29000	12.290000	-1.364%	11,700	+36.290%
2024-02-05	12.6000	12.600000	12.46000	12.460000	-5.175%	145	+34.430%
2024-02-02	12.7400	13.140000	12.74000	13.140000	+3.465%	500	+27.473%
2024-01-31	12.7000	12.700000	12.70000	12.700000	-2.006%	50	+31.890%
2024-01-26	12.9600	12.960000	12.96000	12.960000	+6.230%	1,670	+29.244%
2024-01-25	12.2000	12.200000	12.20000	12.200000	-0.570%	2,343	+37.295%
2024-01-24	12.2700	12.270000	12.27000	12.270000	-0.081%	218	+36.512%
2024-01-22	12.4700	12.470000	12.28000	12.280000	+2.770%	7,500	+36.401%
2024-01-19	11.9700	11.970000	11.93000	11.949000	-3.011%	266	+40.179%
2024-01-17	12.3200	12.320000	12.32000	12.320000	-0.525%	45	+35.958%
2024-01-16	12.5200	12.520000	12.38500	12.385000	-5.241%	5,126	+35.244%
2024-01-12	12.8750	13.070000	12.87500	13.070000	+1.633%	7,400	+28.156%
2024-01-10	12.9000	12.900000	12.86000	12.860000	+0.437%	5,390	+30.249%
2024-01-09	12.9900	12.990000	12.80400	12.804000	+2.268%	1,055	+30.818%
2024-01-08	12.5200	12.520000	12.52000	12.520000	+1.397%	100	+33.786%
2024-01-05	12.2600	12.347500	12.20000	12.347500	+0.501%	5,052	+35.655%
2024-01-04	12.2860	12.286000	12.28600	12.286000	+0.458%	2	+36.334%
2024-01-03	12.0000	12.230000	11.71000	12.230000	-8.663%	371	+36.958%
2024-01-02	13.3900	13.390000	13.39000	13.390000	-0.557%	100	+25.093%
2023-12-29	13.4650	13.465000	13.46500	13.465000	+1.546%	4	+24.397%
2023-12-28	13.2600	13.260000	13.26000	13.260000	-0.749%	1	+26.320%
2023-12-27	13.4900	13.560000	13.36000	13.360000	+2.690%	454	+25.374%
2023-12-26	13.5000	13.500000	13.01000	13.010000	-2.180%	75	+28.747%
2023-12-20	13.3000	13.300000	13.30000	13.300000	+0.253%	850	+25.940%
2023-12-15	12.9500	13.266500	12.95000	13.266500	+5.625%	180	+26.258%
2023-12-14	12.5600	12.560000	12.56000	12.560000	+4.319%	325	+33.360%
2023-12-12	12.2300	12.230000	12.04000	12.040000	-2.273%	40	+39.120%
2023-12-11	12.2770	12.320000	12.27700	12.320000	-2.222%	80	+35.958%
2023-12-07	12.7000	12.700000	12.60000	12.600000	+2.024%	1,700	+32.937%
2023-12-06	12.3500	12.350000	12.10000	12.350000	+0.570%	1,819	+35.628%
2023-12-05	12.2800	12.280000	12.28000	12.280000	-2.385%	1	+36.401%
2023-12-04	12.5000	12.580000	12.45960	12.580000	+0.239%	443	+33.148%
2023-11-29	13.0500	13.060000	12.55000	12.550000	-4.345%	23,974	+33.466%
2023-11-28	12.6400	13.420000	12.64000	13.120000	-5.134%	116,560	+27.668%
2023-11-24	13.8300	13.830000	13.83000	13.830000	-0.144%	50	+21.114%
2023-11-22	13.8500	13.850000	13.85000	13.850000	+2.745%	1,115	+20.939%
2023-11-21	14.0000	14.000000	13.48000	13.480000	-1.390%	6	+24.258%
2023-11-17	13.8200	13.820000	13.67000	13.670000	+2.782%	360	+22.531%
2023-11-15	13.3000	13.300000	13.30000	13.300000	-7.446%	1	+25.940%
2023-11-10	14.3700	14.370000	14.37000	14.370000	-2.576%	50	+16.562%
2023-11-08	15.2900	15.290000	14.75000	14.750000	-0.338%	176	+13.559%
2023-11-07	14.8000	14.800000	14.80000	14.800000	-4.269%	220	+13.176%
2023-11-06	15.4600	15.460000	15.46000	15.460000	+2.384%	8	+8.344%
2023-11-03	15.1000	15.100000	15.10000	15.100000	+6.338%	10,200	+10.927%
2023-11-02	14.5200	14.520000	14.20000	14.200000	+2.727%	291	+17.958%
2023-11-01	13.8230	13.823000	13.82300	13.823000	+2.773%	7	+21.175%
2023-10-31	13.4500	13.450000	13.45000	13.450000	+10.264%	125	+24.535%
2023-10-26	12.9300	12.930000	12.19800	12.198000	-6.529%	6,377	+37.318%
2023-10-24	13.0500	13.050000	13.05000	13.050000	+2.594%	25	+28.352%
2023-10-20	12.7200	12.720000	12.72000	12.720000	-3.330%	50	+31.682%
2023-10-19	13.2300	13.230000	13.15821	13.158210	-3.744%	2,224	+27.297%
2023-10-16	13.4500	13.670000	13.45000	13.670000	-0.509%	9,123	+22.531%
2023-10-13	13.7400	13.740000	13.74000	13.740000	-1.752%	10	+21.907%
2023-10-12	14.3800	14.380000	13.98500	13.985000	-2.339%	280	+19.771%
2023-10-11	14.4500	14.450000	14.32000	14.320000	-1.139%	340	+16.969%
2023-10-10	14.4850	14.485000	14.48500	14.485000	+3.835%	27	+15.637%
2023-10-09	13.9000	13.950000	13.90000	13.950000	-2.105%	920	+20.072%
2023-10-06	13.6500	14.250000	13.33000	14.250000	-0.628%	10,200	+17.544%
2023-10-05	14.3900	15.180000	13.80000	14.340000	-24.526%	1,656	+16.806%
2023-10-04	22.3900	22.390000	18.76000	19.000000	-15.743%	3,115	-11.842%
2023-10-03	22.3800	22.550000	22.38000	22.550000	-6.509%	115	-25.721%
2023-09-27	24.1200	24.120000	24.12000	24.120000	-1.373%	1	-30.556%
2023-09-21	24.4558	24.455800	24.45580	24.455800	-2.177%	288	-31.509%

.dark-mode .Jf5Mpv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jf5Mpv{ color: #333333; background-color: white; border: 2px solid #333333; }AOMFFALSTOM ORDstock OTC

AOMFF
ALSTOM ORD
stock OTC