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 (%)
May 29, 2020 9.750 9.750 9.500 9.500 115,800 -0.56(-5.57%)
May 28, 2020 9.881 10.06 9.881 10.06 125,165 +0.38(+3.92%)
May 27, 2020 9.735 9.735 9.681 9.681 153,180 +0.13(+1.37%)
May 26, 2020 9.716 9.716 9.550 9.550 155,522 +0.45(+4.97%)
May 22, 2020 8.650 8.650 9.098 97,288 +0.45(+5.18%)
May 21, 2020 8.650 8.650 8.650 8.650 100 -0.72(-7.68%)
May 20, 2020 9.335 9.335 9.370 84,000 +0.03(+0.37%)
May 19, 2020 9.383 9.383 9.335 9.335 51,189 +0.37(+4.12%)
May 18, 2020 9.000 9.610 8.965 8.965 254,675 +0.55(+6.48%)
May 15, 2020 8.420 8.420 8.420 8.420 55,400 +0.75(+9.74%)
May 14, 2020 8.000 8.000 7.670 7.673 1,401,355 -0.30(-3.73%)
May 13, 2020 8.500 8.500 7.865 7.970 990,874 -1.28(-13.84%)
May 12, 2020 9.250 9.250 9.250 9.250 4,090,150 -0.14(-1.46%)
May 11, 2020 9.385 9.387 9.385 9.387 525,000 -1.17(-11.10%)
May 07, 2020 10.56 10.56 10.56 0 +0.00(+0.00%)
May 06, 2020 10.55 10.56 10.55 10.56 508,260 +0.06(+0.57%)
May 05, 2020 10.50 10.50 10.50 10.50 130 +0.07(+0.65%)
May 04, 2020 10.44 10.44 10.43 10.43 450,000 -0.25(-2.32%)
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%)
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.