S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
AT&T will give $5 to customers hit by cellphone network outage
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
AT&T will give $5 to customers hit by cellphone network outage
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
AT&T will give $5 to customers hit by cellphone network outage
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
AT&T will give $5 to customers hit by cellphone network outage

Alstom (ALSMY) Stock Chart & Stock Price History

$1.24
0.00 (0.00%)
(As of 02/23/2024 ET)

Alstom Stock Price Performance

5 Day
Performance
+3.33%
1 Month
Performance
+4.64%
3 Month
Performance
-4.98%
6 Month
Performance
-54.07%
Year-To-Date
Performance
-3.88%
1 Year
Performance
-56.64%
Receive ALSMY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alstom and its competitors with MarketBeat's FREE daily newsletter


ALSMY Stock Chart for Sunday, February, 25, 2024

Alstom Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/23/2024$1.24$1.24$1.25$1.22612,403 shs$4.77 billion
02/22/2024$1.26$1.24
-1.59%
$1.26$1.23484,298 shs$4.77 billion
02/21/2024$1.20$1.26
+5.00%
$1.26$1.23497,867 shs$4.84 billion
02/20/2024$1.21$1.20
-0.83%
$1.21$1.17790,713 shs$4.61 billion
02/19/2024$1.21$1.21$1.24$1.21471,200 shs$4.65 billion
02/16/2024$1.20$1.21
+0.83%
$1.24$1.21473,075 shs$4.65 billion
02/15/2024$1.19$1.20
+0.84%
$1.22$1.19641,391 shs$4.61 billion
02/14/2024$1.16$1.19
+2.59%
$1.20$1.17843,390 shs$4.57 billion
02/13/2024$1.20$1.16
-3.33%
$1.19$1.151.79 million shs$4.46 billion
02/12/2024$1.23$1.20
-2.44%
$1.21$1.19595,380 shs$4.61 billion
02/09/2024$1.22$1.22$1.24$1.20639,479 shs$4.69 billion
02/08/2024$1.19$1.22
+2.43%
$1.23$1.20799,977 shs$4.69 billion
02/07/2024$1.21$1.19
-1.57%
$1.22$1.181.35 million shs$4.58 billion
02/06/2024$1.20$1.21
+0.83%
$1.21$1.181.54 million shs$4.65 billion
02/05/2024$1.27$1.20
-5.51%
$1.22$1.181.61 million shs$4.61 billion
02/02/2024$1.25$1.27
+1.60%
$1.27$1.24794,720 shs$4.88 billion
02/01/2024$1.22$1.25
+2.46%
$1.25$1.23407,504 shs$4.80 billion
01/31/2024$1.23$1.22
-0.73%
$1.24$1.22362,279 shs$4.69 billion
01/30/2024$1.23$1.23
-0.08%
$1.23$1.21394,345 shs$4.72 billion
01/29/2024$1.23$1.23$1.23$1.19807,531 shs$4.73 billion
01/26/2024$1.19$1.23
+3.80%
$1.25$1.211.07 million shs$4.73 billion
01/25/2024$1.16$1.19
+2.16%
$1.20$1.17795,176 shs$4.55 billion
01/24/2024$1.25$1.16
-7.20%
$1.19$1.16344,049 shs$4.46 billion
01/23/2024$1.21$1.25
+3.31%
$1.27$1.241.62 million shs$4.80 billion
01/22/2024$1.18$1.21
+2.54%
$1.22$1.181.25 million shs$4.65 billion
01/19/2024$1.19$1.18
-0.84%
$1.18$1.13826,080 shs$4.53 billion
01/18/2024$1.18$1.19
+0.85%
$1.20$1.171.26 million shs$4.57 billion
01/17/2024$1.21$1.18
-2.48%
$1.20$1.18803,249 shs$4.53 billion
01/16/2024$1.26$1.21
-3.97%
$1.21$1.181.18 million shs$4.65 billion
01/15/2024$1.26$1.26$1.26$1.23933,100 shs$4.84 billion
01/12/2024$1.27$1.26
-0.79%
$1.26$1.23933,162 shs$4.84 billion
01/11/2024$1.24$1.27
+2.63%
$1.27$1.242.91 million shs$4.88 billion
01/10/2024$1.26$1.24
-1.79%
$1.25$1.221.11 million shs$4.76 billion
01/09/2024$1.18$1.26
+6.78%
$1.27$1.231.83 million shs$4.84 billion
01/08/2024$1.18$1.18$1.21$1.17690,649 shs$4.53 billion
01/05/2024$1.20$1.18
-1.67%
$1.20$1.16690,649 shs$4.53 billion
01/04/2024$1.17$1.20
+2.56%
$1.20$1.181.08 million shs$4.61 billion
01/03/2024$1.29$1.17
-9.30%
$1.17$1.12986,044 shs$4.50 billion
01/02/2024$1.29$1.29$1.29$1.27784,760 shs$4.96 billion
01/01/2024$1.29$1.29$1.32$1.29506,800 shs$4.96 billion
12/29/2023$1.30$1.30$1.32$1.29505,898 shs$5.00 billion
12/28/2023$1.31$1.30
-0.76%
$1.32$1.291.81 million shs$5.00 billion
12/27/2023$1.29$1.31
+1.55%
$1.31$1.29668,894 shs$5.03 billion
12/26/2023$1.29$1.29$1.29$1.27304,865 shs$4.96 billion
12/25/2023$1.29$1.29$1.29$1.27498,900 shs$4.96 billion
12/22/2023$1.30$1.29
-0.77%
$1.29$1.27490,804 shs$4.96 billion
12/21/2023$1.30$1.30
+0.08%
$1.30$1.27562,137 shs$5.00 billion
12/20/2023$1.30$1.30$1.30$1.27543,404 shs$4.99 billion
12/19/2023$1.27$1.30
+2.28%
$1.30$1.28540,404 shs$4.99 billion
12/18/2023$1.26$1.27
+0.79%
$1.28$1.24850,557 shs$4.88 billion
12/15/2023$1.22$1.27
+4.10%
$1.27$1.24617,022 shs$4.88 billion
12/14/2023$1.13$1.22
+7.96%
$1.24$1.21922,329 shs$4.69 billion
12/13/2023$1.14$1.13
-1.09%
$1.13$1.10651,844 shs$4.34 billion
12/12/2023$1.18$1.14
-3.18%
$1.16$1.14630,364 shs$4.53 billion
12/11/2023$1.22$1.18
-3.28%
$1.19$1.173.27 million shs$4.53 billion
12/08/2023$1.20$1.22
+1.67%
$1.23$1.20738,168 shs$4.69 billion
12/07/2023$1.20$1.20$1.23$1.19699,567 shs$4.61 billion
12/06/2023$1.17$1.20
+2.56%
$1.22$1.18699,567 shs$4.61 billion
12/05/2023$1.22$1.17
-4.10%
$1.18$1.141.04 million shs$4.50 billion
12/04/2023$1.24$1.22
-1.61%
$1.22$1.181.66 million shs$4.69 billion
12/01/2023$1.20$1.24
+3.77%
$1.25$1.20566,744 shs$4.77 billion
11/30/2023$1.23$1.20
-2.85%
$1.20$1.181.31 million shs$4.59 billion
11/29/2023$1.28$1.23
-3.91%
$1.24$1.212.47 million shs$4.73 billion
11/28/2023$1.31$1.28
-1.92%
$1.29$1.254.32 million shs$4.92 billion
11/27/2023$1.31$1.31$1.31$1.281.51 million shs$5.01 billion
11/24/2023$1.31$1.31
-0.38%
$1.31$1.29785,161 shs$5.01 billion

This page (OTCMKTS:ALSMY) was last updated on 2/25/2024 by MarketBeat.com Staff