Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abn Amro Bank N.V. ADR
(OP:
AAVMY
)
16.74
-0.19 (-1.12%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.