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

Abn Amro Bank N.V. ADR (OP: AAVMY )

17.21 +0.18 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 8.100 8.100 7.890 8.040 13,800 -0.10(-1.17%)
May 28, 2020 8.185 8.240 8.056 8.135 11,384 -0.02(-0.18%)
May 27, 2020 8.270 8.270 8.090 8.150 151,887 +0.40(+5.09%)
May 26, 2020 7.380 7.800 7.380 7.755 106,669 +0.65(+9.11%)
May 22, 2020 7.235 7.240 7.020 7.107 32,300 +0.25(+3.61%)
May 21, 2020 6.980 6.980 6.810 6.860 71,531 -0.28(-3.92%)
May 20, 2020 6.980 7.160 6.970 7.140 67,496 +0.38(+5.62%)
May 19, 2020 6.750 6.890 6.740 6.760 269,911 -0.12(-1.71%)
May 18, 2020 6.625 6.880 6.590 6.878 56,576 +0.60(+9.61%)
May 15, 2020 6.320 6.350 6.230 6.275 18,500 -0.31(-4.78%)
May 14, 2020 6.200 6.620 6.090 6.590 65,865 +0.13(+2.01%)
May 13, 2020 6.600 6.600 6.430 6.460 65,203 -0.59(-8.37%)
May 12, 2020 7.210 7.320 7.030 7.050 233,383 -0.10(-1.41%)
May 11, 2020 7.107 7.220 7.050 7.151 77,627 -0.21(-2.85%)
May 08, 2020 7.259 7.370 7.259 7.360 29,100 +0.24(+3.41%)
May 07, 2020 7.130 7.220 7.090 7.117 296,988 +0.14(+2.04%)
May 06, 2020 7.010 7.030 6.910 6.975 10,017 -0.11(-1.48%)
May 05, 2020 7.190 7.210 7.070 7.080 20,390 -0.07(-0.98%)
May 04, 2020 7.120 7.190 7.050 7.150 50,581 -0.14(-1.92%)
May 01, 2020 7.500 7.500 7.250 7.290 15,300 -0.30(-3.95%)
Apr 30, 2020 7.560 7.665 7.500 7.590 94,328 -0.47(-5.89%)
Apr 29, 2020 7.810 8.090 7.810 8.065 38,835 +0.61(+8.26%)
Apr 28, 2020 7.451 7.540 7.400 7.450 112,276 +0.38(+5.37%)
Apr 27, 2020 6.890 7.070 6.880 7.070 54,539 +0.26(+3.82%)
Apr 24, 2020 6.848 6.930 6.730 6.810 26,000 -0.16(-2.23%)
Apr 23, 2020 7.020 7.130 6.950 6.965 74,441 +0.01(+0.11%)
Apr 22, 2020 7.030 7.037 6.920 6.957 47,674 -0.06(-0.89%)
Apr 21, 2020 7.000 7.080 6.820 7.020 148,537 -0.26(-3.57%)
Apr 20, 2020 7.420 7.465 7.280 7.280 82,725 -0.50(-6.38%)
Apr 17, 2020 7.690 7.777 7.535 7.777 182,900 +0.34(+4.52%)
Apr 16, 2020 7.540 7.570 7.430 7.440 48,755 -0.15(-1.98%)
Apr 15, 2020 7.740 7.740 7.530 7.590 100,494 -0.55(-6.76%)
Apr 14, 2020 8.400 8.410 8.090 8.140 314,379 -0.61(-6.97%)
Apr 13, 2020 8.550 8.870 8.280 8.750 40,127 -0.01(-0.11%)
Apr 09, 2020 8.600 8.810 8.520 8.760 119,900 +0.25(+2.94%)
Apr 08, 2020 8.280 8.570 8.230 8.510 110,360 -0.08(-0.93%)
Apr 07, 2020 8.750 8.750 8.440 8.590 207,255 +0.23(+2.75%)
Apr 06, 2020 8.270 8.360 8.125 8.360 180,346 +0.54(+6.91%)
Apr 03, 2020 7.768 7.820 7.550 7.820 51,100 -0.24(-2.98%)
Apr 02, 2020 7.640 8.090 7.640 8.060 118,908 +0.68(+9.25%)
Apr 01, 2020 7.610 7.680 7.330 7.378 294,308 -0.74(-9.14%)
Mar 31, 2020 8.046 8.240 7.940 8.120 179,638 -0.11(-1.31%)
Mar 30, 2020 8.060 8.260 7.970 8.227 268,351 -0.82(-9.04%)
Mar 27, 2020 8.820 9.250 8.790 9.046 79,200 -0.36(-3.87%)
Mar 26, 2020 9.120 9.530 9.065 9.410 109,892 -0.29(-2.99%)
Mar 25, 2020 9.450 9.740 9.190 9.700 60,387 +0.55(+5.99%)
Mar 24, 2020 9.220 9.540 9.120 9.152 204,824 +1.14(+14.26%)
Mar 23, 2020 8.050 8.350 7.990 8.010 90,751 +0.31(+4.03%)
Mar 20, 2020 7.960 8.130 7.600 7.700 42,500 +0.13(+1.72%)
Mar 19, 2020 7.790 8.020 7.260 7.570 103,516 -0.24(-3.07%)
Mar 18, 2020 7.650 7.810 7.380 7.810 78,215 -0.57(-6.80%)
Mar 17, 2020 7.740 8.670 7.740 8.380 175,017 +0.42(+5.28%)
Mar 16, 2020 7.550 8.060 7.530 7.960 193,918 -0.75(-8.61%)
Mar 13, 2020 8.540 9.000 7.820 8.710 109,500 +0.27(+3.20%)
Mar 12, 2020 9.340 9.340 8.170 8.440 129,657 -2.03(-19.39%)
Mar 11, 2020 10.84 10.84 10.35 10.47 107,986 -0.73(-6.52%)
Mar 10, 2020 11.08 11.36 10.60 11.20 256,924 +0.49(+4.58%)
Mar 09, 2020 11.28 11.38 10.56 10.71 285,373 -1.87(-14.86%)
Mar 06, 2020 12.63 12.79 12.43 12.58 78,200 -0.45(-3.45%)
Mar 05, 2020 12.98 13.07 12.77 13.03 61,022 -0.68(-4.96%)
Mar 04, 2020 13.31 13.73 13.31 13.71 68,937 +0.41(+3.08%)
Mar 03, 2020 13.80 13.86 13.25 13.30 155,118 -0.71(-5.10%)
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.