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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	18.55	18.61	18.46	18.59	8,571	-0.04(-0.20%)
Oct 30, 2019	18.59	18.65	18.50	18.63	13,738	-0.17(-0.90%)
Oct 29, 2019	18.73	18.88	18.73	18.80	8,053	+0.05(+0.27%)
Oct 28, 2019	18.84	18.84	18.72	18.75	14,218	-0.01(-0.05%)
Oct 25, 2019	18.72	18.85	18.65	18.76	23,200	-0.06(-0.30%)
Oct 24, 2019	19.01	19.01	18.75	18.82	7,330	-0.31(-1.63%)
Oct 23, 2019	18.93	19.15	18.93	19.13	10,196	+0.56(+3.02%)
Oct 22, 2019	18.72	18.86	18.55	18.57	14,068	-0.10(-0.52%)
Oct 21, 2019	18.82	18.82	18.63	18.66	7,894	+0.20(+1.10%)
Oct 18, 2019	18.39	18.50	18.39	18.46	9,600	-0.17(-0.90%)
Oct 17, 2019	18.62	18.68	18.53	18.63	6,395	+0.18(+0.98%)
Oct 16, 2019	18.60	18.60	18.45	18.45	13,127	+0.29(+1.61%)
Oct 15, 2019	18.01	18.35	18.00	18.16	20,654	+0.22(+1.23%)
Oct 14, 2019	17.90	18.00	17.85	17.94	33,636	-0.11(-0.62%)
Oct 11, 2019	17.99	18.18	17.93	18.05	17,400	+0.54(+3.08%)
Oct 10, 2019	17.48	17.65	17.48	17.51	49,797	+0.39(+2.29%)
Oct 09, 2019	17.16	17.19	17.09	17.12	10,782	-0.18(-1.05%)
Oct 08, 2019	17.31	17.45	17.28	17.30	23,651	-0.08(-0.46%)
Oct 07, 2019	17.44	17.50	17.38	17.38	14,962	-0.08(-0.46%)
Oct 04, 2019	17.24	17.46	17.21	17.46	162,400	+0.17(+0.99%)
Oct 03, 2019	17.36	17.38	17.15	17.29	12,285	+0.13(+0.75%)
Oct 02, 2019	17.17	17.26	17.00	17.16	11,511	+0.12(+0.70%)
Oct 01, 2019	17.51	17.51	17.04	17.04	9,035	-0.56(-3.18%)
Sep 30, 2019	17.68	17.72	17.60	17.60	10,709	+0.01(+0.06%)
Sep 27, 2019	17.66	17.70	17.48	17.59	12,400	+0.30(+1.74%)
Sep 26, 2019	17.44	17.44	17.13	17.29	17,844	-2.50(-12.65%)
Sep 25, 2019	19.70	19.83	19.58	19.79	9,273	-0.18(-0.91%)
Sep 24, 2019	20.01	20.05	19.97	19.98	10,064	+0.01(+0.06%)
Sep 23, 2019	19.86	20.00	19.79	19.96	7,412	-0.43(-2.08%)
Sep 20, 2019	20.48	20.55	20.34	20.39	10,600	+0.01(+0.05%)
Sep 19, 2019	20.28	20.39	20.23	20.38	14,293	+0.20(+0.99%)
Sep 18, 2019	19.93	20.18	19.93	20.18	58,566	+0.07(+0.34%)
Sep 17, 2019	20.13	20.15	20.02	20.11	12,132	-0.43(-2.10%)
Sep 16, 2019	20.42	20.57	20.38	20.54	9,827	-0.01(-0.04%)
Sep 13, 2019	20.29	20.55	20.29	20.55	15,600	+0.63(+3.16%)
Sep 12, 2019	19.81	20.22	19.81	19.92	8,753	+0.03(+0.16%)
Sep 11, 2019	19.89	19.93	19.79	19.89	5,300	+0.11(+0.58%)
Sep 10, 2019	19.78	19.82	19.68	19.77	36,568	+0.66(+3.45%)
Sep 09, 2019	19.03	19.24	18.90	19.11	15,438	+0.85(+4.67%)
Sep 06, 2019	18.29	18.41	18.16	18.26	5,700	+0.07(+0.37%)
Sep 05, 2019	18.32	18.41	18.14	18.19	10,350	+0.37(+2.09%)
Sep 04, 2019	17.81	17.82	17.62	17.82	20,027	+0.20(+1.14%)
Sep 03, 2019	17.37	17.62	17.30	17.62	8,217	-0.19(-1.07%)
Aug 30, 2019	17.99	17.99	17.66	17.81	30,900	+0.18(+1.02%)
Aug 29, 2019	17.76	17.88	17.62	17.63	8,321	+0.06(+0.34%)
Aug 28, 2019	17.61	17.77	17.53	17.57	15,109	-0.25(-1.40%)
Aug 27, 2019	17.85	17.85	17.62	17.82	219,009	+0.14(+0.79%)
Aug 26, 2019	17.74	17.74	17.57	17.68	72,427	+0.23(+1.32%)
Aug 23, 2019	17.70	17.70	17.33	17.45	11,600	-0.14(-0.80%)
Aug 22, 2019	17.90	17.90	17.59	17.59	10,303	-0.02(-0.14%)
Aug 21, 2019	17.77	17.81	17.61	17.61	43,658	-0.29(-1.59%)
Aug 20, 2019	17.99	18.02	17.79	17.90	10,210	-0.50(-2.72%)
Aug 19, 2019	18.25	18.44	18.18	18.40	44,284	+0.11(+0.63%)
Aug 16, 2019	18.01	18.40	18.01	18.29	17,000	+0.43(+2.43%)
Aug 15, 2019	17.89	18.09	17.80	17.85	447,738	-0.45(-2.45%)
Aug 14, 2019	18.25	18.40	18.02	18.30	2,116,560	-0.15(-0.81%)
Aug 13, 2019	18.15	18.65	18.15	18.45	1,824,472	+0.45(+2.50%)
Aug 12, 2019	18.10	18.20	17.90	18.00	615,801	-0.20(-1.10%)

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.