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 (%)
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%)
Feb 04, 2020 15.53 15.53 15.53 15.53 250,000 +0.03(+0.18%)
Jan 29, 2020 15.50 15.50 15.50 0 +0.53(+3.54%)
Jan 27, 2020 14.97 14.97 14.97 0 -1.06(-6.61%)
Jan 24, 2020 16.03 16.03 16.03 25,000 +0.00(+0.00%)
Jan 23, 2020 16.03 16.03 16.03 1 +0.00(+0.00%)
Jan 22, 2020 16.03 16.03 16.03 20,025 +0.00(+0.00%)
Jan 21, 2020 16.03 16.03 16.03 16.03 114,260 -0.54(-3.26%)
Jan 17, 2020 16.57 16.57 16.57 60 +0.00(+0.00%)
Jan 15, 2020 16.57 16.57 16.57 0 +0.04(+0.24%)
Jan 14, 2020 16.53 16.53 16.53 100,000 +0.00(+0.00%)
Jan 10, 2020 16.53 16.53 16.53 0 -0.45(-2.66%)
Jan 09, 2020 16.98 16.98 16.98 61 +0.00(+0.00%)
Jan 08, 2020 16.98 16.98 16.98 16.98 66,620 +0.34(+2.06%)
Jan 06, 2020 16.64 16.64 16.64 0 -0.50(-2.92%)
Jan 03, 2020 17.98 17.98 17.14 75,000 -0.84(-4.67%)
Jan 02, 2020 17.98 17.98 17.98 17.98 75,000 +0.27(+1.52%)
Dec 31, 2019 17.71 17.71 17.71 56 +0.00(+0.00%)
Dec 27, 2019 17.71 17.71 17.71 0 -0.17(-0.95%)
Dec 20, 2019 17.88 17.88 17.88 0 -0.47(-2.58%)
Dec 19, 2019 18.35 18.35 18.35 18.35 225 +0.57(+3.23%)
Dec 18, 2019 17.78 17.78 17.78 17.78 3,500 +0.17(+0.97%)
Dec 12, 2019 17.61 17.61 17.61 0 +0.18(+1.00%)
Dec 11, 2019 17.43 17.43 17.43 66,000 +0.00(+0.00%)
Dec 10, 2019 17.43 17.43 17.43 100,000 +0.00(+0.00%)
Dec 09, 2019 17.43 17.43 17.43 54,209 +0.00(+0.00%)
Dec 04, 2019 17.43 17.43 17.43 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.