Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcelormittal Sa (OP: AMSYF )

26.89 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 29.19 29.19 29.19 29.19 90,000 -0.55(-1.87%)
Apr 27, 2022 29.75 100,000 +0.29(+0.97%)
Apr 25, 2022 29.46 130,125 -1.94(-6.18%)
Apr 22, 2022 31.51 31.51 31.40 31.40 205 -1.00(-3.09%)
Apr 21, 2022 33.00 33.00 32.40 32.40 300 -0.43(-1.31%)
Apr 20, 2022 32.83 32.83 32.61 32.83 40,840 +0.01(+0.04%)
Apr 19, 2022 32.82 32.82 32.82 32.82 40,000 +2.29(+7.49%)
Apr 11, 2022 30.53 5 +0.32(+1.06%)
Apr 08, 2022 30.52 30.52 30.21 30.21 45,800 -0.49(-1.60%)
Apr 07, 2022 30.44 30.70 30.44 30.70 245,300 -3.17(-9.36%)
Mar 29, 2022 33.87 0 +0.64(+1.93%)
Mar 24, 2022 33.23 50,000 -0.01(-0.02%)
Mar 23, 2022 33.23 33.23 33.23 33.23 210,000 -0.56(-1.67%)
Mar 22, 2022 34.00 34.00 33.80 33.80 87,366 +1.65(+5.15%)
Mar 17, 2022 32.15 0 +2.14(+7.11%)
Mar 15, 2022 30.01 0 -0.32(-1.07%)
Mar 11, 2022 30.34 63,402 +0.44(+1.45%)
Mar 10, 2022 29.79 29.90 29.79 29.90 36,782 +1.75(+6.22%)
Mar 07, 2022 28.15 162,000 -1.05(-3.61%)
Mar 04, 2022 29.20 30.00 29.20 29.20 468,773 -2.42(-7.64%)
Mar 03, 2022 31.62 31.62 31.62 31.62 655,774 +0.78(+2.53%)
Feb 28, 2022 30.84 90,000 -0.95(-2.99%)
Feb 25, 2022 31.20 31.79 31.18 31.79 86,100 +3.61(+12.82%)
Feb 24, 2022 28.18 28.18 28.18 28.18 20,315 -3.57(-11.25%)
Feb 16, 2022 31.75 50,000 +1.86(+6.23%)
Feb 15, 2022 29.89 29.89 29.89 29.89 500 -2.00(-6.28%)
Feb 11, 2022 31.89 200,000 -1.64(-4.91%)
Feb 10, 2022 33.53 33.53 33.53 33.53 617,461 -0.62(-1.80%)
Feb 09, 2022 34.15 34.15 34.15 34.15 114,101 +1.60(+4.92%)
Feb 08, 2022 33.19 33.19 32.55 32.55 1,608 +0.11(+0.35%)
Feb 07, 2022 32.55 32.55 32.43 32.44 420,000 +1.16(+3.69%)
Feb 04, 2022 31.28 31.28 31.28 31.28 90,000 +2.42(+8.39%)
Jan 28, 2022 28.86 62,708 -0.78(-2.63%)
Jan 27, 2022 29.64 29.64 29.64 29.64 101 -0.96(-3.14%)
Jan 26, 2022 30.60 30.60 30.60 30.60 90,100 -0.28(-0.91%)
Jan 25, 2022 30.17 30.88 30.17 30.88 241,533 +0.80(+2.66%)
Jan 24, 2022 30.08 30.08 30.08 30.08 180,100 -2.15(-6.67%)
Jan 21, 2022 33.27 33.27 32.23 32.23 20,200 -2.24(-6.50%)
Jan 20, 2022 34.88 34.88 34.47 34.47 20,400 -2.32(-6.31%)
Jan 14, 2022 36.79 144,000 +0.20(+0.55%)
Jan 12, 2022 36.59 90,020 +3.28(+9.85%)
Jan 06, 2022 33.31 33.31 33.31 90,000 -0.25(-0.76%)
Jan 05, 2022 33.45 33.74 33.45 33.56 288,214 +0.91(+2.80%)
Jan 04, 2022 32.65 32.65 32.65 32.65 100 +0.75(+2.35%)
Jan 03, 2022 31.90 31.90 31.90 31.90 1,000 +0.86(+2.77%)
Dec 31, 2021 32.44 32.44 31.04 31.04 1,200 -1.40(-4.30%)
Dec 29, 2021 32.44 32.44 32.44 0 +0.92(+2.91%)
Dec 20, 2021 31.52 31.52 31.52 0 -1.23(-3.76%)
Dec 17, 2021 32.10 32.75 32.10 32.75 545,516 +0.22(+0.68%)
Dec 16, 2021 32.53 32.54 32.53 32.53 85,400 +1.76(+5.70%)
Dec 15, 2021 30.83 30.83 30.77 30.77 1,096,168 -0.50(-1.58%)
Dec 14, 2021 31.27 31.27 31.27 31.27 516,000 +2.15(+7.38%)
Dec 13, 2021 29.12 29.12 29.12 29.12 500,000 +0.21(+0.73%)
Dec 09, 2021 28.91 28.91 28.91 0 +1.44(+5.23%)
Dec 03, 2021 27.47 27.47 27.47 0 -0.62(-2.22%)
Dec 02, 2021 28.09 28.29 28.05 28.09 530,000 +0.35(+1.26%)
Dec 01, 2021 27.68 27.75 27.53 27.75 247,300 +0.99(+3.70%)
Nov 30, 2021 26.79 26.80 26.75 26.75 750,082 -1.70(-5.96%)
Nov 29, 2021 28.45 28.45 28.44 28.45 70,050 +0.79(+2.86%)
Nov 26, 2021 27.66 28.10 27.66 27.66 700 -2.77(-9.10%)
Nov 17, 2021 30.43 30.43 30.43 0 -0.75(-2.41%)
Nov 15, 2021 31.18 31.18 31.18 0 -0.40(-1.26%)
Nov 12, 2021 31.58 31.58 31.58 31.58 23,379 -0.25(-0.79%)
Nov 09, 2021 32.20 35.20 31.83 31.83 440,530 -2.06(-6.08%)
Oct 29, 2021 33.89 33.89 33.89 0 +0.79(+2.39%)
Oct 25, 2021 33.10 33.10 33.10 60,000 +1.50(+4.75%)
Oct 21, 2021 31.60 31.60 31.60 50,000 -0.60(-1.86%)
Oct 19, 2021 32.20 32.20 32.20 0 +0.22(+0.69%)
Oct 18, 2021 31.98 31.98 31.98 31.98 701 +0.04(+0.13%)
Oct 14, 2021 31.94 31.94 31.94 65,000 +3.19(+11.10%)
Oct 08, 2021 28.75 28.75 28.75 0 -0.50(-1.71%)
Oct 07, 2021 29.25 29.25 29.25 29.25 39,470 +0.36(+1.26%)
Oct 04, 2021 28.89 28.89 28.89 0 -1.83(-5.97%)
Sep 30, 2021 30.72 30.72 30.72 50,000 +0.99(+3.33%)
Sep 29, 2021 29.73 29.73 29.73 29.73 150,000 +0.48(+1.64%)
Sep 28, 2021 29.25 29.25 29.25 29.25 300 +0.05(+0.17%)
Sep 21, 2021 29.20 29.20 29.20 155,000 +0.03(+0.09%)
Sep 20, 2021 29.17 29.17 29.17 29.17 400,172 -2.80(-8.75%)
Sep 17, 2021 31.97 31.97 31.97 31.97 350,182 -0.86(-2.62%)
Sep 13, 2021 32.83 32.83 32.83 0 -0.52(-1.56%)
Sep 02, 2021 33.35 33.35 33.35 86 -0.05(-0.15%)
Aug 31, 2021 33.40 33.40 33.40 0 -0.50(-1.47%)
Aug 27, 2021 33.90 33.90 33.90 2 +0.12(+0.36%)
Aug 26, 2021 33.80 33.80 33.78 33.78 2,755 +0.03(+0.09%)
Aug 23, 2021 33.75 33.75 33.75 502 +1.09(+3.32%)
Aug 20, 2021 32.66 32.66 32.66 32.66 120,010 -1.66(-4.85%)
Aug 18, 2021 34.33 34.33 34.33 0 +0.33(+0.97%)
Aug 05, 2021 34.00 34.00 34.00 126,000 +1.08(+3.28%)
Jul 27, 2021 32.92 32.92 32.92 0 -1.07(-3.15%)
Jul 26, 2021 32.98 34.02 32.50 33.99 1,972 +2.06(+6.43%)
Jul 23, 2021 32.00 32.01 31.93 31.93 753,046 +2.18(+7.34%)
Jul 20, 2021 29.75 29.75 29.75 65 -0.30(-1.00%)
Jul 16, 2021 30.05 30.05 30.05 0 -1.01(-3.25%)
Jul 15, 2021 31.06 31.06 31.06 31.06 145,547 -0.12(-0.38%)
Jul 14, 2021 31.39 31.39 31.18 31.18 11,000 +0.18(+0.58%)
Jul 12, 2021 31.00 31.00 31.00 0 -0.36(-1.16%)
Jun 25, 2021 31.36 31.36 31.36 79 +2.91(+10.25%)
Jun 18, 2021 28.45 28.45 28.45 75,702 -1.66(-5.53%)
Jun 16, 2021 30.11 30.11 30.11 97 -0.69(-2.22%)
Jun 15, 2021 32.10 32.10 30.80 30.80 7,300 -2.40(-7.23%)
Jun 09, 2021 33.20 33.20 33.20 0 -0.54(-1.60%)
Jun 02, 2021 33.74 33.74 33.74 0 +2.32(+7.38%)
May 28, 2021 31.42 31.42 31.42 250,014 +0.38(+1.22%)
May 26, 2021 31.04 31.04 31.04 0 +0.03(+0.10%)
May 25, 2021 30.55 31.01 30.55 31.01 1,933 -0.14(-0.45%)
May 21, 2021 31.15 31.15 31.15 37,608 -0.69(-2.17%)
May 19, 2021 31.84 31.84 31.84 40,000 -1.49(-4.47%)
May 18, 2021 33.33 33.33 33.33 33.33 121,240 +1.07(+3.32%)
May 12, 2021 32.26 32.26 32.26 69 -0.64(-1.95%)
May 10, 2021 32.90 32.90 32.90 16,000 +0.11(+0.33%)
May 07, 2021 31.45 32.79 31.45 32.79 185,199 +0.58(+1.79%)
May 06, 2021 31.93 32.22 31.50 32.22 500,147 +0.72(+2.27%)
May 05, 2021 31.36 31.50 31.36 31.50 94,836 +1.88(+6.34%)
May 04, 2021 30.32 30.32 29.62 40,000 -0.70(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.