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 )

16.69 -0.02 (-0.12%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 (%)
Sep 30, 2020 8.300 8.420 8.300 8.306 160,159 +0.18(+2.26%)
Sep 29, 2020 8.160 8.190 8.100 8.123 59,951 -0.20(-2.37%)
Sep 28, 2020 8.220 8.350 8.220 8.320 23,340 +0.47(+5.99%)
Sep 25, 2020 7.840 7.880 7.810 7.850 5,000 -0.15(-1.88%)
Sep 24, 2020 7.886 8.055 7.850 8.000 45,758 +0.25(+3.23%)
Sep 23, 2020 8.020 8.020 7.750 7.750 33,023 -0.33(-4.08%)
Sep 22, 2020 8.250 8.250 8.020 8.080 14,267 -0.16(-1.94%)
Sep 21, 2020 8.310 8.350 8.110 8.240 15,504 -0.53(-6.04%)
Sep 18, 2020 8.870 8.920 8.770 8.770 15,100 -0.42(-4.52%)
Sep 17, 2020 9.220 9.260 9.150 9.185 4,113 -0.29(-3.01%)
Sep 16, 2020 9.390 9.520 9.390 9.470 13,231 -0.03(-0.32%)
Sep 15, 2020 9.700 9.700 9.490 9.500 9,291 -0.27(-2.80%)
Sep 14, 2020 9.665 9.824 9.665 9.774 2,688 +0.34(+3.60%)
Sep 11, 2020 9.420 9.450 9.400 9.434 2,100 -0.16(-1.63%)
Sep 10, 2020 9.850 9.850 9.510 9.590 92,094 +0.02(+0.22%)
Sep 09, 2020 9.520 9.590 9.500 9.569 8,161 +0.18(+1.90%)
Sep 08, 2020 9.435 9.440 9.390 9.390 6,612 -0.49(-4.96%)
Sep 04, 2020 9.750 9.880 9.750 9.880 8,300 +0.52(+5.56%)
Sep 03, 2020 9.515 9.515 9.300 9.360 14,704 -0.02(-0.24%)
Sep 02, 2020 9.330 9.390 9.310 9.383 2,751 -0.08(-0.80%)
Sep 01, 2020 9.515 9.515 9.430 9.458 15,332 -0.02(-0.23%)
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%)
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.