A.P. Møller - Mærsk A/S (AMKBY)
OTCMKTS
· Delayed Price · Currency is USD
8.52
-0.17 (-1.93%)
May 9, 2025, 3:58 PM EDT
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.51 | 8.55 | 8.49 | 8.52 | 8.52 | -1.92% | 102,503 |
| May 8, 2025 | 8.72 | 8.77 | 8.65 | 8.68 | 8.68 | 1.19% | 114,268 |
| May 7, 2025 | 8.46 | 8.69 | 8.46 | 8.58 | 8.58 | 1.78% | 877,987 |
| May 6, 2025 | 8.79 | 8.89 | 8.40 | 8.43 | 8.43 | -4.85% | 1,795,307 |
| May 5, 2025 | 8.94 | 8.99 | 8.83 | 8.86 | 8.86 | -0.78% | 138,397 |
| May 2, 2025 | 8.88 | 8.95 | 8.84 | 8.93 | 8.93 | 2.41% | 133,403 |
| May 1, 2025 | 8.82 | 8.87 | 8.68 | 8.72 | 8.72 | 2.47% | 117,653 |
| Apr 30, 2025 | 8.48 | 8.54 | 8.40 | 8.51 | 8.51 | 0.59% | 68,678 |
| Apr 29, 2025 | 8.32 | 8.49 | 8.32 | 8.46 | 8.46 | 1.93% | 211,873 |
| Apr 28, 2025 | 8.33 | 8.34 | 8.26 | 8.30 | 8.30 | -0.60% | 137,103 |
| Apr 25, 2025 | 8.24 | 8.37 | 8.19 | 8.35 | 8.35 | 1.33% | 133,347 |
| Apr 24, 2025 | 8.23 | 8.28 | 8.19 | 8.24 | 8.24 | -1.79% | 68,190 |
| Apr 23, 2025 | 8.28 | 8.47 | 8.27 | 8.39 | 8.39 | 5.93% | 149,838 |
| Apr 22, 2025 | 7.86 | 7.97 | 7.86 | 7.92 | 7.92 | -2.34% | 293,187 |
| Apr 21, 2025 | 8.20 | 8.20 | 7.99 | 8.11 | 8.11 | 0.12% | 278,193 |
| Apr 17, 2025 | 8.09 | 8.16 | 8.08 | 8.10 | 8.10 | - | 109,761 |
| Apr 16, 2025 | 8.25 | 8.26 | 8.03 | 8.10 | 8.10 | 0.50% | 219,765 |
| Apr 15, 2025 | 8.12 | 8.16 | 8.04 | 8.06 | 8.06 | 1.38% | 134,805 |
| Apr 14, 2025 | 7.90 | 8.03 | 7.87 | 7.95 | 7.95 | 7.00% | 389,984 |
| Apr 11, 2025 | 7.57 | 7.71 | 7.43 | 7.43 | 7.43 | 1.50% | 951,256 |
| Apr 10, 2025 | 7.35 | 7.39 | 7.17 | 7.32 | 7.32 | -2.27% | 291,019 |
| Apr 9, 2025 | 6.79 | 7.49 | 6.69 | 7.49 | 7.49 | 4.61% | 934,077 |
| Apr 8, 2025 | 7.44 | 7.44 | 7.07 | 7.16 | 7.16 | 0.35% | 278,135 |
| Apr 7, 2025 | 6.95 | 7.46 | 6.87 | 7.14 | 7.14 | 1.93% | 357,092 |
| Apr 4, 2025 | 7.26 | 7.28 | 6.97 | 7.00 | 7.00 | -11.17% | 360,882 |
| Apr 3, 2025 | 7.79 | 8.05 | 7.79 | 7.88 | 7.88 | -8.05% | 226,155 |
| Apr 2, 2025 | 8.43 | 8.60 | 8.40 | 8.57 | 8.57 | -0.92% | 82,910 |
| Apr 1, 2025 | 8.68 | 8.71 | 8.62 | 8.65 | 8.65 | -0.35% | 60,472 |
| Mar 31, 2025 | 8.67 | 8.68 | 8.60 | 8.68 | 8.68 | -1.53% | 51,933 |
| Mar 28, 2025 | 8.91 | 8.94 | 8.78 | 8.82 | 8.82 | 1.21% | 58,328 |
| Mar 27, 2025 | 8.77 | 8.80 | 8.68 | 8.71 | 8.71 | -2.13% | 153,335 |
| Mar 26, 2025 | 8.97 | 9.04 | 8.90 | 8.90 | 8.90 | 1.95% | 143,391 |
| Mar 25, 2025 | 8.66 | 8.78 | 8.64 | 8.73 | 8.73 | 0.92% | 207,065 |
| Mar 24, 2025 | 8.59 | 8.67 | 8.59 | 8.65 | 8.65 | 2.99% | 113,392 |
| Mar 21, 2025 | 8.38 | 8.46 | 8.33 | 8.40 | 8.40 | 1.07% | 94,402 |
| Mar 20, 2025 | 8.14 | 8.38 | 8.09 | 8.31 | 8.31 | -11.12% | 139,237 |
| Mar 19, 2025 | 9.12 | 9.38 | 9.12 | 9.35 | 8.55 | 1.74% | 305,639 |
| Mar 18, 2025 | 9.28 | 9.29 | 9.12 | 9.19 | 8.40 | 2.45% | 101,721 |
| Mar 17, 2025 | 8.90 | 9.02 | 8.90 | 8.97 | 8.20 | 2.99% | 199,364 |
| Mar 14, 2025 | 8.76 | 8.81 | 8.60 | 8.71 | 7.96 | -0.68% | 111,681 |
| Mar 13, 2025 | 8.91 | 9.00 | 8.77 | 8.77 | 8.02 | -2.45% | 86,969 |
| Mar 12, 2025 | 8.98 | 9.05 | 8.86 | 8.99 | 8.22 | -2.49% | 111,794 |
| Mar 11, 2025 | 9.44 | 9.45 | 9.15 | 9.22 | 8.43 | -3.56% | 134,912 |
| Mar 10, 2025 | 9.57 | 9.76 | 9.53 | 9.56 | 8.74 | 4.94% | 445,885 |
| Mar 7, 2025 | 9.04 | 9.18 | 9.02 | 9.11 | 8.33 | 2.82% | 135,441 |
| Mar 6, 2025 | 8.94 | 9.00 | 8.85 | 8.86 | 8.10 | 0.45% | 113,906 |
| Mar 5, 2025 | 8.92 | 8.96 | 8.69 | 8.82 | 8.06 | -0.90% | 198,502 |
| Mar 4, 2025 | 8.74 | 8.94 | 8.65 | 8.90 | 8.13 | 1.55% | 148,218 |
| Mar 3, 2025 | 8.94 | 8.95 | 8.76 | 8.76 | 8.01 | 0.62% | 112,257 |
| Feb 28, 2025 | 8.65 | 8.74 | 8.62 | 8.71 | 7.96 | -0.46% | 201,383 |