Get the Stockscreener App
2.86
4.38%
0.12
Alstom ADR Stock (ALSMY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $2.89 | $2.84 | $0.05 | 214,500.0 | +4.14% |
| Dec 09, 2025 | $2.74 | $2.71 | $0.03 | 272,591.0 | +1.86% |
| Dec 08, 2025 | $2.70 | $2.67 | $0.03 | 342,847.0 | +1.89% |
| Dec 05, 2025 | $2.65 | $2.60 | $0.05 | 435,770.0 | +5.18% |
| Dec 04, 2025 | $2.53 | $2.48 | $0.05 | 321,386.0 | +0.80% |
| Dec 03, 2025 | $2.50 | $2.45 | $0.05 | 1,258,149.0 | -1.58% |
| Dec 02, 2025 | $2.56 | $2.53 | $0.0345 | 487,766.0 | -1.56% |
| Dec 01, 2025 | $2.59 | $2.56 | $0.03 | 367,330.0 | -0.39% |
| Nov 28, 2025 | $2.58 | $2.55 | $0.0325 | 141,180.0 | -0.77% |
| Nov 26, 2025 | $2.61 | $2.57 | $0.04 | 269,031.0 | -1.52% |
| Nov 25, 2025 | $2.66 | $2.59 | $0.07 | 326,136.0 | +2.72% |
| Nov 24, 2025 | $2.60 | $2.54 | $0.06 | 567,954.0 | +0.39% |
| Nov 21, 2025 | $2.57 | $2.53 | $0.04 | 298,426.0 | +1.59% |
| Nov 20, 2025 | $2.61 | $2.52 | $0.09 | 557,627.0 | -2.33% |
| Nov 19, 2025 | $2.60 | $2.55 | $0.05 | 332,310.0 | +1.57% |
| Nov 18, 2025 | $2.58 | $2.53 | $0.05 | 309,976.0 | -2.40% |
Alstom ADR Stock (ALSMY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alstom ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALSMY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alstom ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alstom ADR Stock (ALSMY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.89 | $2.45 | $0.44 | 3,700,339.0 | +10.60% |
| Nov, 2025 | $2.75 | $2.36 | $0.39 | 7,305,845.0 | +5.74% |
| Oct, 2025 | $2.63 | $2.43 | $0.20 | 12,867,502.0 | -4.69% |
| Sep, 2025 | $2.56 | $2.21 | $0.35 | 27,803,932.0 | +8.94% |
| Aug, 2025 | $2.53 | $2.23 | $0.295 | 12,250,018.0 | +1.73% |
| Jul, 2025 | $2.61 | $2.18 | $0.432 | 10,853,502.0 | +0.87% |
| Jun, 2025 | $2.31 | $2.04 | $0.27 | 9,351,804.0 | +3.15% |
| May, 2025 | $2.55 | $2.02 | $0.525 | 18,798,839.0 | -6.72% |
| Apr, 2025 | $2.39 | $1.80 | $0.59 | 19,129,893.0 | +10.19% |
| Mar, 2025 | $2.76 | $2.04 | $0.7175 | 20,176,443.0 | +1.41% |
| Feb, 2025 | $2.17 | $1.88 | $0.29 | 8,040,063.0 | +10.94% |
| Jan, 2025 | $2.31 | $1.90 | $0.41 | 11,722,798.0 | -11.52% |
Alstom ADR Stock (ALSMY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.34 | $2.07 | $0.27 | 9,581,008.0 | +0.00% |
| Nov, 2024 | $2.38 | $1.98 | $0.40 | 11,904,013.0 | +2.31% |
| Oct, 2024 | $2.21 | $1.97 | $0.2375 | 7,263,725.0 | +6.40% |
| Sep, 2024 | $2.08 | $1.70 | $0.38 | 7,274,318.0 | +0.50% |
| Aug, 2024 | $2.06 | $1.77 | $0.29 | 9,600,165.0 | +4.12% |
| Jul, 2024 | $2.03 | $1.67 | $0.36 | 26,930,689.0 | +17.58% |
| Jun, 2024 | $2.70 | $1.60 | $1.10 | 24,429,804.0 | -25.00% |
| May, 2024 | $2.39 | $1.52 | $0.87 | 7,734,272.0 | +40.85% |
| Apr, 2024 | $1.65 | $1.42 | $0.23 | 17,735,689.0 | +4.83% |
| Mar, 2024 | $1.49 | $1.20 | $0.29 | 16,267,172.0 | +15.50% |
| Feb, 2024 | $1.31 | $1.15 | $0.16 | 16,380,018.0 | +5.74% |
| Jan, 2024 | $1.29 | $1.12 | $0.17 | 22,647,677.0 | -5.43% |
Alstom ADR Stock (ALSMY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.32 | $1.10 | $0.22 | 19,867,642.0 | +7.95% |
| Nov, 2023 | $1.51 | $1.18 | $0.33 | 37,287,351.0 | -7.36% |
| Oct, 2023 | $2.29 | $1.18 | $1.11 | 34,374,557.0 | -45.11% |
| Sep, 2023 | $2.69 | $2.30 | $0.395 | 10,314,221.0 | -13.28% |
| Aug, 2023 | $2.98 | $2.62 | $0.36 | 3,602,113.0 | -9.97% |
| Jul, 2023 | $3.08 | $2.63 | $0.45 | 2,591,789.0 | +2.03% |
| Jun, 2023 | $2.99 | $2.73 | $0.265 | 3,313,977.0 | +8.46% |
| May, 2023 | $2.94 | $2.40 | $0.54 | 3,093,865.0 | +11.02% |
| Apr, 2023 | $2.71 | $2.31 | $0.40 | 3,006,074.0 | -8.07% |
| Mar, 2023 | $2.98 | $2.37 | $0.609 | 2,846,110.0 | -7.79% |
| Feb, 2023 | $3.05 | $2.79 | $0.26 | 2,491,341.0 | -0.69% |
| Jan, 2023 | $2.99 | $2.38 | $0.61 | 2,999,065.0 | +22.27% |
0.72%
0.29%
Cap:
|
Volume (24h):