Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Alstom ADR (ALSMY)

1.9100
-0.3200 (-14.35%)
OP · Last Trade: Apr 19th, 7:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alstom ADR (ALSMY)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/20261.902.001.841.912,195,1271.91
4/16/20262.672.672.152.232,491,7612.23
4/15/20262.652.652.622.63330,0942.63
4/14/20262.652.662.632.651,140,0872.65
4/13/20262.602.622.562.601,350,5482.60
4/10/20262.702.722.652.66315,2822.66
4/09/20262.652.692.632.64440,4202.64
4/08/20262.942.952.852.89773,5642.89
4/07/20262.752.782.692.77571,6032.77
4/06/20262.732.782.712.78429,2732.78
4/02/20262.702.762.692.752,367,0322.75
4/01/20262.852.872.802.832,070,9152.83
3/31/20262.742.822.732.81825,7502.81
3/30/20262.632.652.562.59532,5942.59
3/27/20262.652.692.642.65490,5602.65
3/26/20262.682.722.642.67436,2122.67
3/25/20262.792.802.752.76507,5972.76
3/24/20262.682.752.682.70604,7242.70
3/23/20262.712.792.702.74540,2382.74
3/20/20262.692.712.602.60842,4502.60
3/19/20262.612.712.612.68532,8962.68
3/18/20262.752.802.692.72513,7522.72
3/17/20262.672.702.642.66493,4612.66
3/16/20262.662.672.602.65655,4422.65
3/13/20262.682.692.602.61887,5352.61
3/12/20262.722.752.682.72878,8502.72
3/11/20262.802.822.772.78535,3242.78
3/10/20262.792.892.792.81581,4732.81
3/09/20262.672.742.632.73977,7392.73
3/06/20262.732.812.722.77523,8832.77
3/05/20262.932.972.862.88782,2342.88
3/04/20263.023.052.993.011,177,2183.01
3/03/20262.963.052.953.04601,4773.04
3/02/20263.133.163.103.15524,6283.15
2/27/20263.303.333.283.29352,9613.29
2/26/20263.353.353.263.29873,0963.29
2/25/20263.453.503.433.50638,9373.50
2/24/20263.393.433.383.43209,4023.43
2/23/20263.413.413.383.38708,1593.38
2/20/20263.423.503.413.48367,8953.48
2/19/20263.393.443.393.44810,9613.44
2/18/20263.453.483.433.43611,1973.43
2/17/20263.403.453.393.44324,6973.44
2/13/20263.383.393.353.371,428,0703.37
2/12/20263.493.493.413.43603,4553.43
2/11/20263.453.513.413.50382,9593.50
2/10/20263.363.403.363.39404,2553.39
2/09/20263.333.403.333.40351,9273.40
2/06/20263.293.333.283.33277,6433.33
2/05/20263.263.293.253.25356,7123.25
2/04/20263.303.333.233.25484,2413.25
2/03/20263.143.243.143.23339,1823.23
2/02/20263.123.143.103.13469,1533.13
1/30/20263.193.203.143.14304,6223.14
1/29/20263.233.233.153.22515,5123.22
1/28/20263.263.313.233.27430,7183.27
1/27/20263.013.103.013.10273,1973.10
1/26/20263.103.123.083.08400,7663.08
1/23/20263.103.133.073.13352,4103.13
1/22/20263.023.093.003.06417,5323.06
1/21/20263.043.093.013.06459,2573.06
1/20/20263.043.083.003.02519,1363.02