ABN AMRO Bank N.V. (AAVMY)
OTCMKTS
· Delayed Price · Currency is USD
24.14
+0.44 (1.86%)
May 19, 2025, 3:58 PM EDT
ABN AMRO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 24.07 | 24.14 | 24.06 | 24.09 | - | 1.66% | 500 |
| May 16, 2025 | 23.78 | 23.78 | 23.56 | 23.70 | 23.70 | 0.11% | 4,948 |
| May 15, 2025 | 23.78 | 23.78 | 23.62 | 23.67 | 23.67 | 1.78% | 6,317 |
| May 14, 2025 | 23.12 | 23.35 | 22.97 | 23.26 | 23.26 | 5.15% | 5,128 |
| May 13, 2025 | 21.99 | 22.12 | 21.94 | 22.12 | 22.12 | 0.87% | 7,597 |
| May 12, 2025 | 22.06 | 22.06 | 21.90 | 21.93 | 21.93 | 1.43% | 6,715 |
| May 9, 2025 | 21.67 | 21.67 | 21.56 | 21.62 | 21.62 | 0.75% | 5,264 |
| May 8, 2025 | 21.48 | 21.52 | 21.43 | 21.46 | 21.46 | 0.37% | 10,304 |
| May 7, 2025 | 21.50 | 21.51 | 21.31 | 21.38 | 21.38 | - | 5,635 |
| May 6, 2025 | 21.33 | 21.64 | 21.33 | 21.38 | 21.38 | 0.56% | 3,709 |
| May 5, 2025 | 21.27 | 21.32 | 21.23 | 21.26 | 21.26 | -0.70% | 4,287 |
| May 2, 2025 | 21.39 | 21.49 | 21.34 | 21.41 | 21.41 | 1.33% | 3,422 |
| May 1, 2025 | 20.77 | 21.13 | 20.33 | 21.13 | 21.13 | 2.37% | 17,388 |
| Apr 30, 2025 | 20.38 | 20.67 | 20.38 | 20.64 | 20.64 | -2.13% | 22,948 |
| Apr 29, 2025 | 20.99 | 21.09 | 20.99 | 21.09 | 21.09 | 1.35% | 5,505 |
| Apr 28, 2025 | 20.61 | 20.81 | 20.59 | 20.81 | 20.81 | -1.99% | 12,952 |
| Apr 25, 2025 | 20.67 | 21.31 | 20.67 | 21.23 | 20.47 | 1.23% | 7,418 |
| Apr 24, 2025 | 20.89 | 20.98 | 20.75 | 20.98 | 20.22 | 0.12% | 6,783 |
| Apr 23, 2025 | 21.15 | 21.15 | 20.76 | 20.95 | 20.19 | 1.32% | 13,369 |
| Apr 22, 2025 | 20.60 | 20.79 | 20.54 | 20.68 | 19.93 | -0.11% | 16,747 |
| Apr 21, 2025 | 21.07 | 21.07 | 20.12 | 20.70 | 19.95 | 0.19% | 9,586 |
| Apr 17, 2025 | 20.40 | 20.66 | 20.29 | 20.66 | 19.91 | 0.49% | 7,795 |
| Apr 16, 2025 | 20.59 | 20.76 | 20.56 | 20.56 | 19.82 | 0.88% | 10,037 |
| Apr 15, 2025 | 20.50 | 20.59 | 20.38 | 20.38 | 19.64 | 2.52% | 11,891 |
| Apr 14, 2025 | 19.88 | 20.00 | 19.79 | 19.88 | 19.16 | 0.96% | 24,491 |
| Apr 11, 2025 | 19.35 | 19.80 | 19.32 | 19.69 | 18.98 | 2.61% | 27,263 |
| Apr 10, 2025 | 19.30 | 19.56 | 18.99 | 19.19 | 18.50 | -5.00% | 65,144 |
| Apr 9, 2025 | 18.56 | 20.20 | 18.54 | 20.20 | 19.47 | 10.14% | 44,789 |
| Apr 8, 2025 | 18.94 | 18.98 | 18.24 | 18.34 | 17.68 | -0.38% | 96,872 |
| Apr 7, 2025 | 18.23 | 18.81 | 18.12 | 18.41 | 17.75 | -1.18% | 35,722 |
| Apr 4, 2025 | 19.20 | 19.20 | 18.63 | 18.63 | 17.96 | -8.77% | 48,194 |
| Apr 3, 2025 | 20.47 | 20.57 | 20.24 | 20.42 | 19.68 | -2.75% | 23,750 |
| Apr 2, 2025 | 20.74 | 21.00 | 20.72 | 21.00 | 20.24 | 0.73% | 8,828 |
| Apr 1, 2025 | 20.91 | 20.91 | 20.77 | 20.85 | 20.09 | -0.76% | 370,433 |
| Mar 31, 2025 | 20.77 | 21.05 | 20.68 | 21.01 | 20.25 | -1.15% | 9,968 |
| Mar 28, 2025 | 21.30 | 21.31 | 21.11 | 21.25 | 20.48 | -2.16% | 15,870 |
| Mar 27, 2025 | 21.68 | 21.80 | 21.64 | 21.72 | 20.94 | -0.50% | 15,801 |
| Mar 26, 2025 | 21.95 | 22.09 | 21.79 | 21.83 | 21.04 | -0.09% | 17,626 |
| Mar 25, 2025 | 21.78 | 21.88 | 21.78 | 21.85 | 21.06 | 2.06% | 13,398 |
| Mar 24, 2025 | 21.42 | 21.50 | 21.30 | 21.41 | 20.64 | 0.33% | 9,599 |
| Mar 21, 2025 | 21.34 | 21.35 | 21.26 | 21.34 | 20.57 | -1.02% | 3,480 |
| Mar 20, 2025 | 21.34 | 21.57 | 21.34 | 21.56 | 20.78 | -1.64% | 11,774 |
| Mar 19, 2025 | 21.75 | 22.02 | 21.75 | 21.92 | 21.13 | 0.71% | 10,620 |
| Mar 18, 2025 | 21.69 | 21.83 | 21.69 | 21.77 | 20.98 | 0.65% | 7,113 |
| Mar 17, 2025 | 21.57 | 21.65 | 21.56 | 21.63 | 20.84 | 1.15% | 3,835 |
| Mar 14, 2025 | 21.20 | 21.39 | 21.19 | 21.38 | 20.61 | 4.03% | 8,838 |
| Mar 13, 2025 | 20.50 | 20.57 | 20.47 | 20.55 | 19.81 | -1.44% | 9,798 |
| Mar 12, 2025 | 20.98 | 21.04 | 20.78 | 20.85 | 20.10 | 0.66% | 40,708 |
| Mar 11, 2025 | 20.54 | 20.79 | 20.45 | 20.71 | 19.97 | 0.55% | 32,218 |
| Mar 10, 2025 | 20.63 | 20.77 | 20.45 | 20.60 | 19.86 | -3.20% | 8,570 |