Skip to main content

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

17.34 +0.06 (+0.35%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 17.23 17.34 17.21 17.34 38,153 +0.06(+0.35%)
Oct 10, 2024 17.27 17.29 17.24 17.28 6,754 +0.12(+0.70%)
Oct 09, 2024 17.14 17.17 17.13 17.16 5,957 -0.01(-0.06%)
Oct 08, 2024 17.09 17.18 17.09 17.17 10,295 +0.07(+0.41%)
Oct 07, 2024 17.15 17.20 17.08 17.10 50,883 -0.09(-0.52%)
Oct 04, 2024 17.20 17.23 17.05 17.19 5,859 +0.01(+0.06%)
Oct 03, 2024 17.06 17.18 17.06 17.18 11,074 -0.15(-0.87%)
Oct 02, 2024 17.22 17.33 17.22 17.33 23,201 -0.04(-0.23%)
Oct 01, 2024 17.58 17.58 17.21 17.37 8,904 -0.70(-3.87%)
Sep 30, 2024 17.96 18.07 17.93 18.07 3,573 -0.10(-0.55%)
Sep 27, 2024 18.31 18.31 18.14 18.17 8,617 -0.19(-1.03%)
Sep 26, 2024 18.29 18.40 18.28 18.36 9,520 +0.39(+2.17%)
Sep 25, 2024 18.07 18.08 17.89 17.97 5,201 -0.15(-0.81%)
Sep 24, 2024 18.15 18.17 18.06 18.12 12,574 +0.32(+1.78%)
Sep 23, 2024 17.84 17.90 17.80 17.80 15,370 -0.49(-2.68%)
Sep 20, 2024 18.12 18.29 18.12 18.29 9,381 +0.14(+0.77%)
Sep 19, 2024 17.96 18.15 17.96 18.15 5,815 +0.05(+0.28%)
Sep 18, 2024 18.09 18.26 18.03 18.10 3,349 -0.13(-0.71%)
Sep 17, 2024 18.23 18.28 18.15 18.23 10,327 +0.16(+0.89%)
Sep 16, 2024 17.82 18.07 17.82 18.07 6,811 +0.45(+2.55%)
Sep 13, 2024 17.59 17.62 17.53 17.62 14,559 +0.33(+1.91%)
Sep 12, 2024 17.11 17.31 17.02 17.29 13,251 +0.42(+2.49%)
Sep 11, 2024 16.80 16.87 16.56 16.87 28,701 +0.43(+2.62%)
Sep 10, 2024 16.50 16.51 16.33 16.44 32,907 -0.35(-2.08%)
Sep 09, 2024 16.82 16.82 16.73 16.79 24,742 -0.09(-0.53%)
Sep 06, 2024 16.97 17.07 16.80 16.88 14,927 -0.12(-0.71%)
Sep 05, 2024 17.14 17.14 17.00 17.00 11,339 +0.08(+0.47%)
Sep 04, 2024 16.89 16.92 16.78 16.92 10,063 +0.00(+0.00%)
Sep 03, 2024 16.92 16.99 16.85 16.92 18,806 -0.22(-1.28%)
Aug 30, 2024 17.09 17.14 17.07 17.14 6,548 -0.12(-0.70%)
Aug 29, 2024 17.24 17.29 17.18 17.26 12,422 -0.11(-0.63%)
Aug 28, 2024 17.23 17.37 17.23 17.37 14,952 +0.05(+0.29%)
Aug 27, 2024 17.30 17.36 17.27 17.32 10,577 +0.17(+0.99%)
Aug 26, 2024 17.19 17.19 17.03 17.15 8,191 -0.09(-0.52%)
Aug 23, 2024 17.10 17.24 17.09 17.24 13,448 +0.30(+1.77%)
Aug 22, 2024 16.91 16.97 16.88 16.94 10,252 +0.00(+0.00%)
Aug 21, 2024 16.87 16.94 16.82 16.94 6,638 +0.07(+0.41%)
Aug 20, 2024 16.73 16.87 16.73 16.87 130,442 -0.06(-0.35%)
Aug 19, 2024 16.87 16.93 16.58 16.93 16,715 -0.62(-3.53%)
Aug 16, 2024 17.32 17.55 17.20 17.55 27,410 +0.05(+0.29%)
Aug 15, 2024 17.21 17.50 17.21 17.50 14,858 +0.73(+4.35%)
Aug 14, 2024 16.96 17.07 16.76 16.77 9,045 -0.13(-0.77%)
Aug 13, 2024 16.76 16.90 16.70 16.90 17,945 +0.13(+0.78%)
Aug 12, 2024 16.59 16.79 16.56 16.77 14,943 +0.23(+1.39%)
Aug 09, 2024 16.45 16.54 16.42 16.54 17,412 +0.10(+0.61%)
Aug 08, 2024 16.37 16.46 16.37 16.44 29,778 -0.06(-0.36%)
Aug 07, 2024 16.68 16.72 16.40 16.50 52,178 +0.74(+4.70%)
Aug 06, 2024 15.54 15.85 15.52 15.76 44,542 -0.01(-0.06%)
Aug 05, 2024 15.71 15.88 15.54 15.77 35,951 -0.32(-1.99%)
Aug 02, 2024 16.06 16.16 16.05 16.09 16,407 -0.30(-1.83%)
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.