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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2020	13.48	14.02	13.47	14.02	48,898	+0.41(+2.98%)
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%)

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.