Alstom (AOMD)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.1327594019 | 22.07 | 22.82 | 21.6 | 5441 | 21.99727383 | DE |
| 4 | 0.71 | 3.36333491236 | 21.11 | 22.82 | 20.14 | 5541 | 21.64588351 | DE |
| 12 | 2.94 | 15.5720338983 | 18.88 | 23.33 | 18.105 | 6911 | 20.86379978 | DE |
| 26 | 5.875 | 36.8454060834 | 15.945 | 23.33 | 15.275 | 7041 | 18.97880773 | DE |
| 52 | 9.745 | 80.7039337474 | 12.075 | 23.33 | 10.68 | 15349 | 14.98143822 | DE |
| 156 | -8.78 | -28.6928104575 | 30.6 | 34.7 | 10.68 | 10692 | 14.70388049 | DE |
| 260 | -23.53 | -51.8853362734 | 45.35 | 50.98 | 10.68 | 7010 | 16.37989998 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 21.82 | -0.11 | -0.50 | 21.9 | 22.01 | 21.6 | 4741 |
| 1734643620 | 21.93 | 0.06 | 0.27 | 21.77 | 22.22 | 21.72 | 3232 |
| 1734557220 | 21.87 | -0.04 | -0.18 | 21.85 | 22.51 | 21.77 | 4263 |
| 1734470820 | 21.91 | -0.49 | -2.19 | 22.34 | 22.82 | 21.6 | 9035 |
| 1734384420 | 22.4 | 0.2 | 0.90 | 22.07 | 22.56 | 22.04 | 5932 |
| 1734125220 | 22.2 | 0.16 | 0.73 | 22.12 | 22.21 | 22.06 | 3508 |
| 1734038820 | 22.04 | 0.09 | 0.41 | 21.94 | 22.36 | 21.94 | 9486 |
| 1733952420 | 21.95 | 0.11 | 0.50 | 21.87 | 22.2 | 21.72 | 16432 |
| 1733866020 | 21.84 | 0.42 | 1.96 | 21.329999 | 22.21 | 21.329999 | 7916 |
| 1733779620 | 21.42 | -0.21 | -0.97 | 21.55 | 21.87 | 21.42 | 5112 |
| 1733520420 | 21.63 | 0.09 | 0.42 | 21.53 | 21.85 | 21.44 | 5902 |
| 1733434020 | 21.54 | 0.39 | 1.84 | 21.149999 | 21.76 | 21 | 11999 |
| 1733347620 | 21.149999 | 0.99 | 4.91 | 20.16 | 21.2 | 20.16 | 3025 |
| 1733261220 | 20.16 | -0.21 | -1.03 | 20.36 | 20.44 | 20.14 | 1988 |
| 1733174820 | 20.37 | -0.95 | -4.46 | 21.04 | 21.05 | 20.23 | 4993 |
| 1732915620 | 21.32 | 0.53 | 2.55 | 20.829999 | 21.35 | 20.829999 | 1050 |
| 1732829220 | 20.79 | 0.11 | 0.53 | 20.87 | 21.04 | 20.649999 | 3318 |
| 1732742820 | 20.68 | -0.13 | -0.62 | 20.7 | 20.76 | 20.34 | 979 |
| 1732656420 | 20.809999 | -0.34 | -1.61 | 21.09 | 21.19 | 20.69 | 1127 |
| 1732570020 | 21.149999 | 0.06 | 0.28 | 21.11 | 21.36 | 20.86 | 6787 |
| 1732310820 | 21.09 | 0.15 | 0.72 | 20.85 | 21.2 | 20.78 | 1403 |
| 1732224420 | 20.94 | -0.34 | -1.60 | 21.36 | 21.36 | 20.71 | 4848 |
| 1732138020 | 21.28 | 0 | 0.00 | 21.48 | 21.56 | 21.25 | 3645 |
| 1732051620 | 21.28 | -0.87 | -3.93 | 22.17 | 22.18 | 21.149999 | 22230 |
| 1731965220 | 22.15 | -0.29 | -1.29 | 22.67 | 22.72 | 22.06 | 21683 |
| 1731705960 | 22.44 | 0.71 | 3.27 | 21.51 | 23.33 | 21.51 | 27202 |
| 1731619560 | 21.73 | 2.01 | 10.19 | 19.67 | 21.99 | 19.3 | 30976 |
| 1731533160 | 19.72 | -0.14 | -0.68 | 19.829999 | 20.059999 | 19.14 | 10136 |
| 1731446820 | 19.855 | -0.63 | -3.10 | 20.39 | 20.39 | 19.845 | 3754 |
| 1731360420 | 20.489999 | 0.31 | 1.54 | 20.25 | 20.6 | 20.25 | 2429 |
| 1731101220 | 20.18 | -0.34 | -1.66 | 20.55 | 20.55 | 19.899999 | 4819 |
| 1731014760 | 20.52 | 0.54 | 2.70 | 19.975 | 20.6 | 19.95 | 3301 |
| 1730928360 | 19.98 | -0.58 | -2.82 | 20.579999 | 20.899999 | 19.91 | 8022 |
| 1730841960 | 20.559999 | 0.2 | 0.98 | 20.39 | 20.68 | 20.23 | 7264 |
| 1730755560 | 20.36 | 0.41 | 2.03 | 19.905 | 20.42 | 19.905 | 3167 |
| 1730496360 | 19.954999 | -0.06 | -0.27 | 20.1 | 20.16 | 19.855 | 2676 |
| 1730409960 | 20.01 | -0.03 | -0.15 | 19.954999 | 20.309999 | 19.954999 | 4660 |
| 1730323560 | 20.04 | -0.3 | -1.47 | 20.28 | 20.47 | 20.04 | 5049 |
| 1730237160 | 20.34 | 0.09 | 0.44 | 20.19 | 20.61 | 20.18 | 5545 |
| 1730150760 | 20.25 | -0.18 | -0.88 | 20.399999 | 20.5 | 19.954999 | 4461 |
| 1729888020 | 20.43 | 0.25 | 1.24 | 20.32 | 20.51 | 20.01 | 3499 |
| 1729801560 | 20.18 | 0.02 | 0.10 | 20.34 | 20.55 | 20.18 | 1883 |
| 1729715160 | 20.16 | -0.14 | -0.69 | 20.38 | 20.39 | 20.12 | 1071 |
| 1729628760 | 20.3 | -0.1 | -0.49 | 20.59 | 20.64 | 20.27 | 4021 |
| 1729542360 | 20.399999 | -0.06 | -0.29 | 20.51 | 20.61 | 20.35 | 1159 |
| 1729283160 | 20.46 | 0.16 | 0.79 | 20.399999 | 20.649999 | 20.2 | 6527 |
| 1729196760 | 20.3 | -0.14 | -0.68 | 20.51 | 20.51 | 20.29 | 4951 |
| 1729110360 | 20.44 | 1.44 | 7.55 | 19.079999 | 20.5 | 18.975 | 25834 |
| 1729023960 | 19.005 | -0.39 | -2.01 | 19.44 | 19.725 | 18.895 | 15407 |
| 1728937620 | 19.395 | -0.27 | -1.35 | 19.66 | 19.71 | 19.32 | 2807 |
| 1728678360 | 19.66 | 0.19 | 0.98 | 19.454999 | 20.1 | 19.454999 | 8978 |
| 1728591960 | 19.47 | -0.25 | -1.24 | 19.76 | 19.905 | 19.46 | 2797 |
| 1728505560 | 19.715 | 0.28 | 1.44 | 19.42 | 19.765 | 19.405 | 3630 |
| 1728419160 | 19.434999 | -0.04 | -0.21 | 19.32 | 19.505 | 19.19 | 4654 |
| 1728332760 | 19.475 | -0.08 | -0.43 | 19.425 | 19.8 | 19.425 | 10613 |
| 1728073560 | 19.559999 | 0.91 | 4.88 | 18.684999 | 19.704999 | 18.595 | 13612 |
| 1727987220 | 18.649999 | 0.33 | 1.80 | 18.184999 | 19.055 | 18.184999 | 3681 |
| 1727900820 | 18.32 | -0.21 | -1.13 | 18.47 | 18.47 | 18.105 | 2013 |
| 1727814420 | 18.53 | -0.17 | -0.88 | 18.64 | 18.8 | 18.399999 | 3792 |
| 1727728020 | 18.695 | -0.16 | -0.82 | 18.88 | 18.954999 | 18.45 | 5655 |
| 1727468760 | 18.85 | 0.22 | 1.15 | 18.684999 | 19.04 | 18.61 | 9428 |
| 1727382360 | 18.635 | 0.52 | 2.87 | 18.329999 | 18.765 | 18.295 | 6068 |
| 1727295960 | 18.114999 | 0.35 | 1.97 | 17.675 | 18.5 | 17.675 | 23587 |
| 1727209560 | 17.765 | 0.14 | 0.77 | 17.7 | 18.07 | 17.7 | 76079 |
| 1727123160 | 17.63 | 0.02 | 0.09 | 17.75 | 17.774999 | 17.399999 | 4961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
