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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	13.79	13.79	13.49	13.61	46,400	-0.85(-5.88%)
Feb 27, 2020	14.52	14.70	14.46	14.46	41,897	-0.54(-3.60%)
Feb 26, 2020	15.13	15.27	15.00	15.00	35,993	+0.00(+0.00%)
Feb 25, 2020	15.29	15.31	14.98	15.00	32,194	-0.37(-2.38%)
Feb 24, 2020	15.41	15.46	15.33	15.37	10,512	-0.67(-4.15%)
Feb 21, 2020	15.96	16.07	15.95	16.03	14,500	-0.14(-0.87%)
Feb 20, 2020	16.16	16.20	16.09	16.17	10,647	-0.09(-0.58%)
Feb 19, 2020	16.15	16.28	16.13	16.27	21,121	+0.03(+0.15%)
Feb 18, 2020	16.25	16.28	16.23	16.24	16,685	-0.14(-0.85%)
Feb 14, 2020	16.48	16.48	16.35	16.38	10,600	-0.23(-1.38%)
Feb 13, 2020	16.69	16.72	16.61	16.61	28,510	-0.67(-3.88%)
Feb 12, 2020	17.20	17.34	17.20	17.28	38,482	-1.06(-5.78%)
Feb 11, 2020	18.42	18.46	18.32	18.34	14,712	+0.16(+0.88%)
Feb 10, 2020	18.11	18.24	18.09	18.18	6,307	-0.12(-0.68%)
Feb 07, 2020	18.21	18.36	18.21	18.30	4,300	-0.02(-0.08%)
Feb 06, 2020	18.26	18.33	18.26	18.32	8,836	+0.24(+1.33%)
Feb 05, 2020	17.93	18.14	17.93	18.08	18,209	+0.49(+2.79%)
Feb 04, 2020	17.59	17.65	17.52	17.59	23,553	+0.05(+0.29%)
Feb 03, 2020	17.61	17.66	17.54	17.54	27,189	+0.19(+1.10%)
Jan 31, 2020	17.37	17.42	17.34	17.35	16,500	-0.20(-1.14%)
Jan 30, 2020	17.42	17.58	17.40	17.55	12,696	-0.19(-1.07%)
Jan 29, 2020	17.68	17.74	17.61	17.74	24,606	+0.16(+0.91%)
Jan 28, 2020	17.46	17.58	17.43	17.58	53,136	+0.44(+2.59%)
Jan 27, 2020	17.05	17.15	17.03	17.14	17,640	-0.25(-1.45%)
Jan 24, 2020	17.53	17.53	17.33	17.39	24,400	-0.14(-0.80%)
Jan 23, 2020	17.20	17.53	17.19	17.53	7,525	+0.15(+0.86%)
Jan 22, 2020	17.25	17.39	17.25	17.38	12,302	-0.01(-0.06%)
Jan 21, 2020	17.56	17.56	17.39	17.39	8,014	-0.79(-4.35%)
Jan 17, 2020	18.24	18.30	18.16	18.18	13,600	-0.02(-0.11%)
Jan 16, 2020	18.24	18.25	18.18	18.20	16,468	+0.04(+0.22%)
Jan 15, 2020	18.27	18.27	18.16	18.16	16,913	-0.21(-1.14%)
Jan 14, 2020	18.36	18.42	18.32	18.37	8,499	+0.18(+0.99%)
Jan 13, 2020	17.95	18.23	17.93	18.19	33,850	-0.28(-1.52%)
Jan 10, 2020	18.56	18.56	18.43	18.47	7,100	-0.14(-0.78%)
Jan 09, 2020	18.71	18.74	18.61	18.61	26,950	+0.26(+1.44%)
Jan 08, 2020	18.35	18.46	18.33	18.35	20,641	+0.31(+1.72%)
Jan 07, 2020	18.16	18.18	18.04	18.04	9,402	-0.05(-0.28%)
Jan 06, 2020	17.99	18.09	17.99	18.09	24,604	-0.09(-0.50%)
Jan 03, 2020	18.20	18.29	18.18	18.18	6,200	-0.42(-2.26%)
Jan 02, 2020	18.40	18.62	18.40	18.60	349,959	+0.45(+2.48%)
Dec 31, 2019	18.30	18.30	18.15	18.15	1,700	+0.05(+0.28%)
Dec 30, 2019	18.16	18.19	18.10	18.10	7,369	-0.07(-0.39%)
Dec 27, 2019	18.12	18.17	18.08	18.17	5,200	+0.07(+0.39%)
Dec 26, 2019	17.95	18.10	17.95	18.10	3,132	+0.04(+0.22%)
Dec 24, 2019	17.98	18.07	17.95	18.06	9,000	+0.00(+0.00%)
Dec 23, 2019	17.96	18.09	17.92	18.06	3,862	+0.06(+0.33%)
Dec 20, 2019	18.05	18.07	18.00	18.00	4,500	-0.03(-0.17%)
Dec 19, 2019	18.03	18.04	18.02	18.03	5,140	-0.05(-0.28%)
Dec 18, 2019	17.95	18.14	17.95	18.08	573,485	-0.19(-1.04%)
Dec 17, 2019	18.07	18.27	18.06	18.27	2,339	+0.43(+2.41%)
Dec 16, 2019	17.91	17.95	17.84	17.84	6,254	-0.01(-0.06%)
Dec 13, 2019	17.91	17.96	17.85	17.85	1,600	+0.22(+1.25%)
Dec 12, 2019	17.41	17.63	17.41	17.63	11,345	+0.76(+4.51%)
Dec 11, 2019	16.83	16.87	16.80	16.87	2,119	+0.04(+0.21%)
Dec 10, 2019	16.77	16.87	16.77	16.84	8,507	-0.07(-0.44%)
Dec 09, 2019	16.92	16.95	16.90	16.91	14,203	+0.12(+0.71%)
Dec 06, 2019	16.84	16.86	16.79	16.79	6,700	-0.06(-0.36%)
Dec 05, 2019	16.90	16.90	16.80	16.85	3,647	+0.03(+0.18%)
Dec 04, 2019	16.69	16.82	16.69	16.82	39,210	+0.18(+1.08%)
Dec 03, 2019	16.57	16.64	16.48	16.64	17,682	-0.18(-1.07%)

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.