ABN AMRO Bank N.V. (AAVMY)
OTCMKTS
· Delayed Price · Currency is USD
21.23
-0.07 (-0.31%)
Apr 25, 2025, 4:00 PM EDT
ABN AMRO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.67 | 21.31 | 20.67 | 21.23 | 21.23 | 1.23% | 7,418 |
| Apr 24, 2025 | 20.89 | 20.98 | 20.75 | 20.98 | 20.98 | 0.12% | 6,783 |
| Apr 23, 2025 | 21.15 | 21.15 | 20.76 | 20.95 | 20.95 | 1.32% | 13,369 |
| Apr 22, 2025 | 20.60 | 20.79 | 20.54 | 20.68 | 20.68 | -0.11% | 16,747 |
| Apr 21, 2025 | 21.07 | 21.07 | 20.12 | 20.70 | 20.70 | 0.19% | 9,586 |
| Apr 17, 2025 | 20.40 | 20.66 | 20.29 | 20.66 | 20.66 | 0.49% | 7,795 |
| Apr 16, 2025 | 20.59 | 20.76 | 20.56 | 20.56 | 20.56 | 0.88% | 10,037 |
| Apr 15, 2025 | 20.50 | 20.59 | 20.38 | 20.38 | 20.38 | 2.52% | 11,891 |
| Apr 14, 2025 | 19.88 | 20.00 | 19.79 | 19.88 | 19.88 | 0.96% | 24,491 |
| Apr 11, 2025 | 19.35 | 19.80 | 19.32 | 19.69 | 19.69 | 2.61% | 27,263 |
| Apr 10, 2025 | 19.30 | 19.56 | 18.99 | 19.19 | 19.19 | -5.00% | 65,144 |
| Apr 9, 2025 | 18.56 | 20.20 | 18.54 | 20.20 | 20.20 | 10.14% | 44,789 |
| Apr 8, 2025 | 18.94 | 18.98 | 18.24 | 18.34 | 18.34 | -0.38% | 96,872 |
| Apr 7, 2025 | 18.23 | 18.81 | 18.12 | 18.41 | 18.41 | -1.18% | 35,722 |
| Apr 4, 2025 | 19.20 | 19.20 | 18.63 | 18.63 | 18.63 | -8.77% | 48,194 |
| Apr 3, 2025 | 20.47 | 20.57 | 20.24 | 20.42 | 20.42 | -2.75% | 23,750 |
| Apr 2, 2025 | 20.74 | 21.00 | 20.72 | 21.00 | 21.00 | 0.73% | 8,828 |
| Apr 1, 2025 | 20.91 | 20.91 | 20.77 | 20.85 | 20.85 | -0.76% | 370,433 |
| Mar 31, 2025 | 20.77 | 21.05 | 20.68 | 21.01 | 21.01 | -1.15% | 9,968 |
| Mar 28, 2025 | 21.30 | 21.31 | 21.11 | 21.25 | 21.25 | -2.16% | 15,870 |
| Mar 27, 2025 | 21.68 | 21.80 | 21.64 | 21.72 | 21.72 | -0.50% | 15,801 |
| Mar 26, 2025 | 21.95 | 22.09 | 21.79 | 21.83 | 21.83 | -0.09% | 17,626 |
| Mar 25, 2025 | 21.78 | 21.88 | 21.78 | 21.85 | 21.85 | 2.06% | 13,398 |
| Mar 24, 2025 | 21.42 | 21.50 | 21.30 | 21.41 | 21.41 | 0.33% | 9,599 |
| Mar 21, 2025 | 21.34 | 21.35 | 21.26 | 21.34 | 21.34 | -1.02% | 3,480 |
| Mar 20, 2025 | 21.34 | 21.57 | 21.34 | 21.56 | 21.56 | -1.64% | 11,774 |
| Mar 19, 2025 | 21.75 | 22.02 | 21.75 | 21.92 | 21.92 | 0.71% | 10,620 |
| Mar 18, 2025 | 21.69 | 21.83 | 21.69 | 21.77 | 21.77 | 0.65% | 7,113 |
| Mar 17, 2025 | 21.57 | 21.65 | 21.56 | 21.63 | 21.63 | 1.15% | 3,835 |
| Mar 14, 2025 | 21.20 | 21.39 | 21.19 | 21.38 | 21.38 | 4.03% | 8,838 |
| Mar 13, 2025 | 20.50 | 20.57 | 20.47 | 20.55 | 20.55 | -1.44% | 9,798 |
| Mar 12, 2025 | 20.98 | 21.04 | 20.78 | 20.85 | 20.85 | 0.66% | 40,708 |
| Mar 11, 2025 | 20.54 | 20.79 | 20.45 | 20.71 | 20.71 | 0.55% | 32,218 |
| Mar 10, 2025 | 20.63 | 20.77 | 20.45 | 20.60 | 20.60 | -3.20% | 8,570 |
| Mar 7, 2025 | 21.06 | 21.32 | 21.06 | 21.28 | 21.28 | 3.11% | 14,821 |
| Mar 6, 2025 | 20.72 | 20.87 | 20.53 | 20.64 | 20.64 | 2.93% | 12,900 |
| Mar 5, 2025 | 19.99 | 20.14 | 19.91 | 20.05 | 20.05 | 3.62% | 9,157 |
| Mar 4, 2025 | 18.91 | 19.48 | 18.85 | 19.35 | 19.35 | 1.42% | 13,084 |
| Mar 3, 2025 | 19.26 | 19.26 | 18.97 | 19.08 | 19.08 | 1.17% | 15,477 |
| Feb 28, 2025 | 18.75 | 18.91 | 18.55 | 18.86 | 18.86 | -0.32% | 9,519 |
| Feb 27, 2025 | 19.01 | 19.02 | 18.85 | 18.92 | 18.92 | -1.18% | 12,897 |
| Feb 26, 2025 | 19.26 | 19.30 | 19.13 | 19.15 | 19.15 | 0.86% | 24,360 |
| Feb 25, 2025 | 18.93 | 18.98 | 18.82 | 18.98 | 18.98 | 3.33% | 15,724 |
| Feb 24, 2025 | 18.50 | 18.50 | 18.35 | 18.37 | 18.37 | -0.86% | 10,974 |
| Feb 21, 2025 | 18.63 | 18.67 | 18.44 | 18.53 | 18.53 | 0.54% | 11,058 |
| Feb 20, 2025 | 18.37 | 18.43 | 18.30 | 18.43 | 18.43 | 0.88% | 11,913 |
| Feb 19, 2025 | 18.34 | 18.34 | 18.24 | 18.27 | 18.27 | 0.61% | 9,030 |
| Feb 18, 2025 | 18.17 | 18.22 | 18.16 | 18.16 | 18.16 | 3.95% | 5,673 |
| Feb 14, 2025 | 17.60 | 17.64 | 17.47 | 17.47 | 17.47 | -1.13% | 27,864 |
| Feb 13, 2025 | 17.72 | 17.78 | 17.53 | 17.67 | 17.67 | -5.05% | 18,409 |