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 30, 2020 10.68 10.68 10.68 0 +0.00(+0.00%)
Apr 29, 2020 10.68 10.68 10.68 10.68 150,960 +0.43(+4.20%)
Apr 28, 2020 10.25 10.25 10.25 170,000 +0.00(+0.00%)
Apr 27, 2020 9.661 9.661 10.25 165,593 +0.59(+6.10%)
Apr 24, 2020 9.661 9.661 9.661 9.661 300 +0.60(+6.62%)
Apr 21, 2020 9.061 9.061 9.061 0 -0.23(-2.47%)
Apr 20, 2020 9.290 9.290 9.290 80,000 +0.00(+0.00%)
Apr 17, 2020 9.290 9.290 9.290 9.290 500 +0.00(+0.01%)
Apr 16, 2020 9.289 9.289 9.289 25 +0.00(+0.00%)
Apr 15, 2020 9.289 9.289 9.289 9.289 100,501 -1.10(-10.60%)
Apr 14, 2020 10.38 10.46 10.38 10.39 24,525 +0.01(+0.09%)
Apr 09, 2020 10.38 10.38 10.38 0 +0.00(+0.00%)
Apr 08, 2020 10.38 10.38 10.38 3,207 +0.00(+0.00%)
Apr 07, 2020 10.38 10.38 10.38 10.38 872 +1.92(+22.70%)
Apr 06, 2020 8.460 8.460 8.460 32 +0.00(+0.00%)
Apr 03, 2020 8.460 8.460 8.460 8.460 157,400 +0.15(+1.81%)
Apr 01, 2020 8.310 8.310 8.310 0 -0.94(-10.16%)
Mar 30, 2020 9.250 9.250 9.250 0 +0.00(+0.00%)
Mar 27, 2020 9.250 9.250 9.250 9.250 1,700 -0.30(-3.16%)
Mar 25, 2020 9.552 9.552 9.552 0 +0.05(+0.55%)
Mar 24, 2020 9.500 9.500 9.500 9.500 100 +1.74(+22.46%)
Mar 23, 2020 7.742 7.758 7.742 7.758 175,740 -0.60(-7.21%)
Mar 20, 2020 8.360 8.360 8.360 8.360 100 +1.52(+22.18%)
Mar 19, 2020 6.859 6.918 6.842 6.842 506,782 -1.02(-12.95%)
Mar 18, 2020 7.860 7.860 7.860 7.860 424,131 -0.03(-0.42%)
Mar 17, 2020 7.893 7.893 7.893 7.893 400,566 -0.97(-10.99%)
Mar 13, 2020 8.867 8.867 8.867 0 +0.02(+0.19%)
Mar 12, 2020 8.850 8.850 8.850 8.850 60,130 -1.65(-15.71%)
Mar 11, 2020 10.79 10.79 10.50 10.50 310 -0.02(-0.18%)
Mar 10, 2020 10.52 10.52 10.52 10.52 200,617 -3.27(-23.69%)
Mar 06, 2020 13.78 13.78 13.78 0 +0.00(+0.00%)
Mar 05, 2020 13.78 13.78 13.78 13.78 360,000 -0.78(-5.35%)
Mar 04, 2020 14.55 14.56 14.55 14.56 475,476 +0.56(+4.02%)
Mar 03, 2020 14.42 14.55 14.00 14.00 365,118 -0.33(-2.30%)
Mar 02, 2020 14.34 14.35 14.33 14.33 215,018 -0.27(-1.85%)
Feb 27, 2020 14.60 14.60 14.60 0 -0.45(-3.01%)
Feb 26, 2020 15.16 15.17 15.05 15.05 680,095 +0.04(+0.23%)
Feb 25, 2020 15.01 15.02 15.01 15.02 400,000 -1.29(-7.91%)
Feb 21, 2020 16.31 16.31 16.31 0 -0.27(-1.61%)
Feb 20, 2020 16.43 16.57 16.43 16.57 3,304 +0.10(+0.59%)
Feb 19, 2020 17.91 17.91 16.48 170,000 -1.44(-8.03%)
Feb 18, 2020 17.91 17.91 17.91 50,000 +0.00(+0.00%)
Feb 12, 2020 17.91 17.91 17.91 0 -0.35(-1.92%)
Feb 11, 2020 15.53 15.53 18.27 185,000 +2.74(+17.63%)
Feb 10, 2020 15.53 15.53 15.53 198,650 +0.00(+0.00%)
Feb 07, 2020 15.53 15.53 15.53 145,000 +0.00(+0.00%)
Feb 05, 2020 15.53 15.53 15.53 0 +0.00(+0.00%)
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.