Free Trial
→ Dave Ramsey Makes Big Mistake Live On Air (From American Hartford Gold Group) (Ad) Free ALSMY Stock Alerts

Alstom (ALSMY) Stock Chart & Stock Price History

$1.91
+0.01 (+0.53%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Alstom Stock Price Performance

5 Day
Performance
-4.02%
1 Month
Performance
+16.46%
3 Month
Performance
+20.13%
6 Month
Performance
+55.28%
Year-To-Date
Performance
+48.06%
1 Year
Performance
-36.70%
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

Ad Crypto 101 Media
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has led to a massive bull run in the year after it happens. That means we're in the "golden window" right now…
Check out the new "Crypto Bull Run Millionaire Blueprint" now!

ALSMY Stock Chart for Saturday, July, 27, 2024

ALSMY Chart by TradingView

Alstom Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$1.90$1.91
+0.53%		$1.95$1.91713,422 shs$8.81 billion
07/25/2024$1.90$1.90$1.91$1.86967,800 shs$8.77 billion
07/24/2024$2.02$1.90
-5.94%		$1.95$1.90442,120 shs$8.77 billion
07/23/2024$1.99$2.02
+1.51%		$2.03$1.94628,170 shs$9.32 billion
07/22/2024$1.90$1.99
+4.74%		$1.99$1.91515,999 shs$9.18 billion
07/19/2024$1.93$1.90
-1.55%		$1.90$1.88628,637 shs$8.76 billion
07/18/2024$1.90$1.93
+1.58%		$1.94$1.91405,233 shs$8.90 billion
07/17/2024$1.88$1.90
+1.06%		$1.92$1.88675,756 shs$8.76 billion
07/16/2024$1.84$1.88
+2.17%		$1.90$1.84416,888 shs$8.67 billion
07/15/2024$1.88$1.84
-2.13%		$1.86$1.82346,378 shs$8.49 billion
07/12/2024$1.88$1.88$1.90$1.842.10 million shs$8.67 billion
07/11/2024$1.81$1.88
+3.87%		$1.89$1.846.30 million shs$8.67 billion
07/10/2024$1.71$1.81
+5.85%		$1.82$1.79427,379 shs$8.35 billion
07/09/2024$1.76$1.71
-2.56%		$1.71$1.67417,839 shs$7.89 billion
07/08/2024$1.74$1.76
+0.86%		$1.80$1.74599,322 shs$8.09 billion
07/05/2024$1.79$1.76
-1.68%		$1.78$1.731.56 million shs$8.12 billion
07/04/2024$1.79$1.79$1.80$1.76668,826 shs$8.25 billion
07/03/2024$1.72$1.79
+4.07%		$1.80$1.76668,826 shs$8.25 billion
07/02/2024$1.72$1.72$1.73$1.675.28 million shs$7.93 billion
07/01/2024$1.65$1.72
+4.24%		$1.75$1.69637,115 shs$7.93 billion
06/28/2024$1.64$1.65
+0.61%		$1.67$1.62553,418 shs$6.34 billion
06/27/2024$1.62$1.64
+1.23%		$1.65$1.621.38 million shs$6.30 billion
06/26/2024$1.65$1.62
-1.82%		$1.64$1.604.95 million shs$6.23 billion
06/25/2024$1.69$1.65
-2.37%		$1.65$1.612.44 million shs$6.49 billion
06/24/2024$1.66$1.69
+1.81%		$1.70$1.63690,988 shs$6.49 billion
06/21/2024$1.76$1.66
-5.41%		$1.70$1.66878,633 shs$6.38 billion
06/20/2024$1.74$1.76
+0.86%		$1.77$1.654.02 million shs$6.74 billion
06/19/2024$1.74$1.74$1.79$1.683.12 million shs$6.69 billion
06/18/2024$1.75$1.74
-0.57%		$1.79$1.683.12 million shs$6.69 billion
06/17/2024$1.73$1.75
+1.16%		$1.82$1.671.84 million shs$6.73 billion
06/14/2024$1.82$1.77
-2.75%		$1.77$1.71378,391 shs$6.80 billion
06/13/2024$2.00$1.82
-9.00%		$2.05$1.80727,606 shs$6.99 billion
06/12/2024$2.13$2.00
-6.10%		$2.25$2.00601,089 shs$7.69 billion
06/11/2024$2.35$2.13
-9.36%		$2.37$2.11333,093 shs$8.19 billion
06/10/2024$2.20$2.35
+6.82%		$2.39$2.00250,351 shs$9.03 billion
06/07/2024$2.15$2.20
+2.33%		$2.35$2.20264,518 shs$8.45 billion
06/06/2024$2.17$2.15
-0.92%		$2.38$2.12208,466 shs$8.26 billion
06/05/2024$2.00$2.17
+8.50%		$2.40$2.01655,515 shs$8.34 billion
06/04/2024$2.40$2.00
-16.67%		$2.70$1.97722,558 shs$7.69 billion
06/03/2024$2.20$2.40
+9.09%		$2.50$2.09273,372 shs$9.22 billion
The #1 Crypto for 2024 (3 Cent Coin) (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
05/31/2024$2.24$2.20
-1.79%		$2.35$2.00223,933 shs$8.45 billion
05/30/2024$2.24$2.24$2.39$2.13244,120 shs$8.61 billion
05/29/2024$2.22$2.24
+0.90%		$2.34$2.00516,465 shs$8.61 billion
05/28/2024$1.99$2.22
+11.54%		$2.33$1.97514,621 shs$8.53 billion
05/27/2024$1.99$1.99$2.00$1.98272,300 shs$7.65 billion
05/24/2024$1.94$1.99
+2.59%		$2.00$1.98272,392 shs$7.65 billion
05/23/2024$1.93$1.94
+0.52%		$1.97$1.92275,570 shs$7.46 billion
05/22/2024$1.95$1.93
-1.03%		$1.96$1.89541,818 shs$7.42 billion
05/21/2024$1.95$1.95
+0.26%		$1.96$1.93141,138 shs$7.49 billion
05/20/2024$1.94$1.95
+0.24%		$1.96$1.93153,129 shs$7.47 billion
05/17/2024$1.94$1.94
+0.02%		$1.95$1.92387,134 shs$7.46 billion
05/16/2024$1.93$1.94
+0.52%		$1.98$1.94371,334 shs$7.46 billion
05/15/2024$1.96$1.93
-1.28%		$1.94$1.91325,832 shs$7.42 billion
05/14/2024$1.92$1.96
+1.82%		$1.99$1.93306,207 shs$7.51 billion
05/13/2024$1.82$1.92
+5.49%		$1.92$1.85331,649 shs$7.38 billion
05/10/2024$1.77$1.82
+2.82%		$1.84$1.80229,897 shs$6.99 billion
05/09/2024$1.80$1.77
-1.67%		$1.77$1.74627,269 shs$6.80 billion
05/08/2024$1.67$1.80
+7.78%		$1.82$1.75365,050 shs$6.92 billion
05/07/2024$1.67$1.67$1.68$1.64327,805 shs$6.42 billion
05/06/2024$1.65$1.67
+1.21%		$1.67$1.64611,283 shs$6.42 billion
05/03/2024$1.66$1.65
-0.60%		$1.67$1.63485,124 shs$6.34 billion
05/02/2024$1.56$1.66
+6.27%		$1.66$1.63269,294 shs$6.38 billion
05/01/2024$1.56$1.56$1.59$1.52362,961 shs$6.00 billion
04/30/2024$1.60$1.56
-2.38%		$1.57$1.53362,961 shs$6.00 billion
04/29/2024$1.59$1.60
+0.63%		$1.61$1.59361,680 shs$6.15 billion
04/26/2024$1.58$1.59
+0.70%		$1.60$1.572.64 million shs$6.11 billion

Related Companies:
This page (OTCMKTS:ALSMY) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored