A.P. Møller - Mærsk A/S (AMKBY)
OTCMKTS · Delayed Price · Currency is USD
9.79
-0.08 (-0.81%)
Oct 7, 2025, 3:44 PM EDT
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9.88 | 9.89 | 9.81 | 9.81 | - | -0.61% | 1,135 |
| Oct 6, 2025 | 9.80 | 9.96 | 9.78 | 9.87 | 9.87 | -0.60% | 100,701 |
| Oct 3, 2025 | 9.91 | 9.99 | 9.88 | 9.93 | 9.93 | 1.02% | 68,349 |
| Oct 2, 2025 | 9.84 | 9.86 | 9.75 | 9.83 | 9.83 | -1.01% | 58,265 |
| Oct 1, 2025 | 9.80 | 9.93 | 9.80 | 9.93 | 9.93 | 1.74% | 71,090 |
| Sep 30, 2025 | 9.71 | 9.78 | 9.65 | 9.76 | 9.76 | -1.71% | 109,651 |
| Sep 29, 2025 | 10.04 | 10.06 | 9.92 | 9.93 | 9.93 | -0.70% | 72,695 |
| Sep 26, 2025 | 9.99 | 10.00 | 9.93 | 10.00 | 10.00 | -0.40% | 68,930 |
| Sep 25, 2025 | 10.09 | 10.10 | 10.01 | 10.04 | 10.04 | -2.43% | 110,333 |
| Sep 24, 2025 | 10.27 | 10.34 | 10.26 | 10.29 | 10.29 | -0.39% | 51,834 |
| Sep 23, 2025 | 10.28 | 10.37 | 10.28 | 10.33 | 10.33 | 1.18% | 98,892 |
| Sep 22, 2025 | 10.12 | 10.21 | 10.08 | 10.21 | 10.21 | 0.49% | 88,819 |
| Sep 19, 2025 | 10.14 | 10.19 | 10.10 | 10.16 | 10.16 | -6.53% | 117,821 |
| Sep 18, 2025 | 10.99 | 10.99 | 10.82 | 10.87 | 10.87 | -1.45% | 112,009 |
| Sep 17, 2025 | 11.05 | 11.12 | 11.02 | 11.03 | 11.03 | -0.63% | 88,595 |
| Sep 16, 2025 | 11.02 | 11.10 | 10.97 | 11.10 | 11.10 | 4.72% | 248,079 |
| Sep 15, 2025 | 10.55 | 10.64 | 10.54 | 10.60 | 10.60 | 1.34% | 86,530 |
| Sep 12, 2025 | 10.43 | 10.49 | 10.37 | 10.46 | 10.46 | 0.29% | 74,723 |
| Sep 11, 2025 | 10.26 | 10.43 | 10.26 | 10.43 | 10.43 | 1.66% | 58,637 |
| Sep 10, 2025 | 10.23 | 10.29 | 10.23 | 10.26 | 10.26 | -0.10% | 58,240 |
| Sep 9, 2025 | 10.50 | 10.50 | 10.25 | 10.27 | 10.27 | -2.84% | 66,044 |
| Sep 8, 2025 | 10.56 | 10.61 | 10.50 | 10.57 | 10.57 | 0.28% | 49,873 |
| Sep 5, 2025 | 10.63 | 10.63 | 10.52 | 10.54 | 10.54 | 0.48% | 93,565 |
| Sep 4, 2025 | 10.49 | 10.54 | 10.44 | 10.49 | 10.49 | 1.84% | 124,207 |
| Sep 3, 2025 | 10.36 | 10.38 | 10.29 | 10.30 | 10.30 | -1.25% | 91,980 |
| Sep 2, 2025 | 10.39 | 10.50 | 10.39 | 10.43 | 10.43 | 1.81% | 61,849 |
| Aug 29, 2025 | 10.34 | 10.35 | 10.22 | 10.25 | 10.25 | -1.30% | 84,272 |
| Aug 28, 2025 | 10.44 | 10.45 | 10.30 | 10.38 | 10.38 | -1.33% | 94,250 |
| Aug 27, 2025 | 10.48 | 10.52 | 10.41 | 10.52 | 10.52 | -0.09% | 66,721 |
| Aug 26, 2025 | 10.49 | 10.57 | 10.46 | 10.53 | 10.53 | 0.86% | 65,319 |
| Aug 25, 2025 | 10.61 | 10.62 | 10.43 | 10.44 | 10.44 | -3.24% | 89,121 |
| Aug 22, 2025 | 10.76 | 10.85 | 10.74 | 10.79 | 10.79 | 0.84% | 52,317 |
| Aug 21, 2025 | 10.57 | 10.72 | 10.57 | 10.70 | 10.70 | 1.04% | 50,177 |
| Aug 20, 2025 | 10.68 | 10.69 | 10.56 | 10.59 | 10.59 | -0.94% | 64,868 |
| Aug 19, 2025 | 10.80 | 10.80 | 10.67 | 10.69 | 10.69 | 0.94% | 54,687 |
| Aug 18, 2025 | 10.64 | 10.65 | 10.55 | 10.59 | 10.59 | -3.81% | 1,294,488 |
| Aug 15, 2025 | 11.00 | 11.01 | 10.93 | 11.01 | 11.01 | -0.54% | 60,854 |
| Aug 14, 2025 | 11.13 | 11.13 | 11.03 | 11.07 | 11.07 | -3.49% | 81,717 |
| Aug 13, 2025 | 11.46 | 11.50 | 11.43 | 11.47 | 11.47 | 0.35% | 82,539 |
| Aug 12, 2025 | 11.27 | 11.45 | 11.24 | 11.43 | 11.43 | 6.08% | 481,584 |
| Aug 11, 2025 | 10.73 | 10.80 | 10.69 | 10.78 | 10.78 | -0.87% | 110,018 |
| Aug 8, 2025 | 10.80 | 10.87 | 10.78 | 10.87 | 10.87 | 1.49% | 67,825 |
| Aug 7, 2025 | 10.91 | 10.96 | 10.61 | 10.71 | 10.71 | 4.90% | 103,555 |
| Aug 6, 2025 | 10.23 | 10.24 | 10.15 | 10.21 | 10.21 | 0.99% | 105,690 |
| Aug 5, 2025 | 10.07 | 10.13 | 10.06 | 10.11 | 10.11 | 1.51% | 157,017 |
| Aug 4, 2025 | 9.89 | 9.98 | 9.89 | 9.96 | 9.96 | 1.32% | 52,234 |
| Aug 1, 2025 | 9.93 | 9.94 | 9.72 | 9.83 | 9.83 | -0.51% | 89,433 |
| Jul 31, 2025 | 9.92 | 9.95 | 9.86 | 9.88 | 9.88 | -2.18% | 87,789 |
| Jul 30, 2025 | 9.99 | 10.18 | 9.97 | 10.10 | 10.10 | -0.88% | 56,898 |
| Jul 29, 2025 | 10.39 | 10.39 | 10.16 | 10.19 | 10.19 | -2.49% | 92,829 |