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 )

16.78 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Aug 31, 2020 9.690 9.700 9.450 9.480 11,077 -0.41(-4.15%)
Aug 28, 2020 9.890 9.940 9.860 9.890 5,200 +0.26(+2.70%)
Aug 27, 2020 9.580 9.650 9.570 9.630 8,252 -0.03(-0.31%)
Aug 26, 2020 9.654 9.680 9.626 9.660 3,785 -0.05(-0.57%)
Aug 25, 2020 9.760 9.760 9.670 9.715 12,042 +0.19(+1.94%)
Aug 24, 2020 9.465 9.541 9.300 9.530 5,463 +0.37(+4.04%)
Aug 21, 2020 9.113 9.170 9.113 9.160 1,500 -0.08(-0.92%)
Aug 20, 2020 9.260 9.270 9.209 9.245 20,461 -0.28(-2.89%)
Aug 19, 2020 9.410 9.616 9.400 9.520 14,475 +0.10(+1.06%)
Aug 18, 2020 9.470 9.480 9.400 9.420 12,209 -0.03(-0.32%)
Aug 17, 2020 9.540 9.540 9.420 9.450 13,025 -0.20(-2.07%)
Aug 14, 2020 9.610 9.760 9.610 9.650 54,600 -0.38(-3.83%)
Aug 13, 2020 10.20 10.20 9.998 10.03 117,606 -0.20(-1.92%)
Aug 12, 2020 10.25 10.25 10.12 10.23 37,736 +0.88(+9.41%)
Aug 11, 2020 9.390 9.500 9.350 9.350 19,734 +0.25(+2.75%)
Aug 10, 2020 9.070 9.100 9.010 9.100 3,600 +0.35(+4.00%)
Aug 07, 2020 8.575 8.760 8.575 8.750 58,600 -0.01(-0.06%)
Aug 06, 2020 8.605 8.764 8.590 8.755 110,247 +0.21(+2.40%)
Aug 05, 2020 8.650 8.660 8.550 8.550 23,797 +0.02(+0.23%)
Aug 04, 2020 8.385 8.530 8.385 8.530 52,010 +0.16(+1.88%)
Aug 03, 2020 8.380 8.390 8.350 8.373 23,827 +0.15(+1.86%)
Jul 31, 2020 8.350 8.440 8.100 8.220 15,000 -0.11(-1.32%)
Jul 30, 2020 8.265 8.370 8.265 8.330 5,697 -0.26(-3.03%)
Jul 29, 2020 8.490 8.670 8.490 8.590 4,675 -0.13(-1.49%)
Jul 28, 2020 8.680 8.750 8.640 8.720 28,190 -0.07(-0.85%)
Jul 27, 2020 8.803 8.810 8.773 8.795 1,569 -0.05(-0.62%)
Jul 24, 2020 8.870 8.950 8.850 8.850 18,000 -0.15(-1.67%)
Jul 23, 2020 9.100 9.100 9.000 9.000 4,597 -0.16(-1.75%)
Jul 22, 2020 9.140 9.160 9.120 9.160 1,152 -0.26(-2.76%)
Jul 21, 2020 9.550 9.550 9.350 9.420 13,004 +0.00(+0.00%)
Jul 20, 2020 9.410 9.420 9.320 9.420 11,953 -0.13(-1.36%)
Jul 17, 2020 9.530 9.630 9.500 9.550 3,600 +0.02(+0.21%)
Jul 16, 2020 9.497 9.650 9.497 9.530 9,211 +0.00(+0.00%)
Jul 15, 2020 9.500 9.530 9.450 9.530 7,329 +0.18(+1.93%)
Jul 14, 2020 9.150 9.350 9.150 9.350 12,841 +0.28(+3.09%)
Jul 13, 2020 9.150 9.210 9.060 9.070 10,341 -0.14(-1.48%)
Jul 10, 2020 9.150 9.210 9.140 9.206 5,900 +0.47(+5.33%)
Jul 09, 2020 8.750 8.830 8.740 8.740 2,022 -0.39(-4.27%)
Jul 08, 2020 9.110 9.130 9.000 9.130 10,032 -0.07(-0.76%)
Jul 07, 2020 9.355 9.355 9.170 9.200 15,121 -0.30(-3.16%)
Jul 06, 2020 9.440 9.500 9.400 9.500 56,802 +0.58(+6.46%)
Jul 02, 2020 9.045 9.045 8.840 8.923 6,400 +0.32(+3.76%)
Jul 01, 2020 8.640 8.649 8.570 8.600 12,230 -0.03(-0.35%)
Jun 30, 2020 8.437 8.640 8.437 8.630 59,225 -0.03(-0.35%)
Jun 29, 2020 8.600 8.730 8.570 8.660 29,484 +0.37(+4.46%)
Jun 26, 2020 8.400 8.400 8.210 8.290 8,800 -0.49(-5.58%)
Jun 25, 2020 8.450 8.780 8.450 8.780 11,234 +0.35(+4.15%)
Jun 24, 2020 8.450 8.450 8.370 8.430 19,911 -0.63(-7.00%)
Jun 23, 2020 8.970 9.088 8.970 9.065 21,229 +0.45(+5.16%)
Jun 22, 2020 8.560 8.638 8.550 8.620 7,745 +0.14(+1.65%)
Jun 19, 2020 8.640 8.640 8.480 8.480 6,700 -0.32(-3.60%)
Jun 18, 2020 8.820 8.840 8.746 8.796 5,429 -0.17(-1.93%)
Jun 17, 2020 9.060 9.060 8.900 8.970 8,507 -0.09(-0.99%)
Jun 16, 2020 9.240 9.310 9.050 9.060 27,691 +0.26(+2.95%)
Jun 15, 2020 8.370 8.810 8.370 8.800 37,326 +0.14(+1.59%)
Jun 12, 2020 8.610 8.825 8.500 8.662 19,400 +0.33(+3.99%)
Jun 11, 2020 8.850 8.850 8.315 8.330 15,017 -1.05(-11.19%)
Jun 10, 2020 9.485 9.545 9.270 9.380 82,806 -0.35(-3.65%)
Jun 09, 2020 9.810 9.850 9.600 9.735 92,408 -0.42(-4.09%)
Jun 08, 2020 10.65 10.68 10.15 10.15 18,907 +0.09(+0.86%)
Jun 05, 2020 9.965 10.16 9.960 10.06 20,500 +0.60(+6.38%)
Jun 04, 2020 9.120 9.460 9.120 9.460 10,989 +0.31(+3.33%)
Jun 03, 2020 9.030 9.200 9.030 9.155 7,958 +0.40(+4.63%)
Jun 02, 2020 8.700 8.800 8.680 8.750 46,587 +0.20(+2.34%)
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.