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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)
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%)
Dec 02, 2019	16.96	16.97	16.80	16.82	40,248	-0.18(-1.06%)
Nov 29, 2019	17.06	17.06	17.00	17.00	11,700	-0.26(-1.51%)
Nov 27, 2019	17.24	17.32	17.24	17.26	7,800	-0.04(-0.23%)
Nov 26, 2019	17.30	17.31	17.20	17.30	512,324	+0.09(+0.52%)
Nov 25, 2019	17.24	17.29	17.10	17.21	2,367,033	-0.45(-2.55%)
Nov 22, 2019	17.78	17.79	17.62	17.66	539,900	+0.04(+0.23%)
Nov 21, 2019	17.61	17.67	17.54	17.62	88,126	+0.02(+0.11%)
Nov 20, 2019	17.62	17.67	17.57	17.60	19,087	-0.30(-1.70%)
Nov 19, 2019	17.99	17.99	17.88	17.91	12,475	-0.27(-1.46%)
Nov 18, 2019	18.04	18.18	18.02	18.17	20,479	-0.17(-0.93%)
Nov 15, 2019	18.31	18.38	18.27	18.34	36,800	+0.10(+0.55%)
Nov 14, 2019	18.23	18.26	18.12	18.24	12,099	-0.14(-0.75%)
Nov 13, 2019	18.42	18.48	18.35	18.38	4,677	-0.79(-4.11%)
Nov 12, 2019	19.15	19.22	19.15	19.16	10,380	+0.05(+0.29%)
Nov 11, 2019	19.05	19.20	19.04	19.11	51,542	+0.13(+0.68%)
Nov 08, 2019	19.14	19.14	18.96	18.98	8,000	-0.17(-0.89%)
Nov 07, 2019	19.23	19.28	19.15	19.15	11,410	+0.11(+0.58%)
Nov 06, 2019	19.08	19.15	19.01	19.04	9,370	-0.19(-0.99%)
Nov 05, 2019	19.18	19.25	19.14	19.23	14,840	+0.07(+0.37%)
Nov 04, 2019	19.15	19.23	19.11	19.16	11,934	+0.33(+1.74%)
Nov 01, 2019	18.68	18.90	18.67	18.83	7,200	+0.24(+1.29%)
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.