A.P. Møller - Mærsk A/S (AMKBY)
OTCMKTS
· Delayed Price · Currency is USD
8.36
-0.31 (-3.58%)
Nov 21, 2024, 4:00 PM EST
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 8.56 | 8.56 | 8.30 | 8.36 | 8.36 | -3.58% | 240,706 |
| Nov 20, 2024 | 8.70 | 8.77 | 8.59 | 8.67 | 8.67 | 0.81% | 220,447 |
| Nov 19, 2024 | 8.50 | 8.60 | 8.49 | 8.60 | 8.60 | 1.42% | 256,977 |
| Nov 18, 2024 | 8.32 | 8.53 | 8.32 | 8.48 | 8.48 | 2.17% | 297,696 |
| Nov 15, 2024 | 8.31 | 8.33 | 8.25 | 8.30 | 8.30 | 0.85% | 127,855 |
| Nov 14, 2024 | 8.26 | 8.32 | 8.22 | 8.23 | 8.23 | 4.71% | 226,871 |
| Nov 13, 2024 | 7.82 | 7.90 | 7.81 | 7.86 | 7.86 | 2.48% | 162,325 |
| Nov 12, 2024 | 7.70 | 7.73 | 7.64 | 7.67 | 7.67 | -1.46% | 172,683 |
| Nov 11, 2024 | 7.86 | 7.89 | 7.72 | 7.78 | 7.78 | -2.58% | 150,269 |
| Nov 8, 2024 | 8.05 | 8.05 | 7.96 | 7.99 | 7.99 | -2.08% | 292,946 |
| Nov 7, 2024 | 8.13 | 8.20 | 8.11 | 8.16 | 8.16 | 5.84% | 322,930 |
| Nov 6, 2024 | 7.53 | 7.73 | 7.51 | 7.71 | 7.71 | -8.00% | 433,546 |
| Nov 5, 2024 | 8.30 | 8.38 | 8.24 | 8.38 | 8.38 | 0.48% | 248,301 |
| Nov 4, 2024 | 8.20 | 8.36 | 8.19 | 8.34 | 8.34 | 2.96% | 330,920 |
| Nov 1, 2024 | 8.18 | 8.28 | 8.09 | 8.10 | 8.10 | 3.58% | 333,606 |
| Oct 31, 2024 | 7.69 | 7.83 | 7.66 | 7.82 | 7.82 | 5.68% | 279,655 |
| Oct 30, 2024 | 7.22 | 7.46 | 7.19 | 7.40 | 7.40 | 0.27% | 224,510 |
| Oct 29, 2024 | 7.34 | 7.44 | 7.33 | 7.38 | 7.38 | -2.12% | 127,374 |
| Oct 28, 2024 | 7.50 | 7.54 | 7.46 | 7.54 | 7.54 | -1.10% | 113,841 |
| Oct 25, 2024 | 7.70 | 7.71 | 7.61 | 7.62 | 7.62 | -0.08% | 67,544 |
| Oct 24, 2024 | 7.61 | 7.66 | 7.57 | 7.63 | 7.63 | 2.83% | 91,333 |
| Oct 23, 2024 | 7.50 | 7.51 | 7.41 | 7.42 | 7.42 | -1.98% | 154,326 |
| Oct 22, 2024 | 7.53 | 7.62 | 7.53 | 7.57 | 7.57 | -3.69% | 352,133 |
| Oct 21, 2024 | 7.72 | 8.14 | 7.66 | 7.86 | 7.86 | 3.29% | 527,760 |
| Oct 18, 2024 | 7.56 | 7.64 | 7.56 | 7.61 | 7.61 | 3.68% | 136,469 |
| Oct 17, 2024 | 7.31 | 7.35 | 7.29 | 7.34 | 7.34 | -1.61% | 146,936 |
| Oct 16, 2024 | 7.47 | 7.50 | 7.44 | 7.46 | 7.46 | 1.36% | 65,228 |
| Oct 15, 2024 | 7.43 | 7.48 | 7.35 | 7.36 | 7.36 | -2.90% | 105,376 |
| Oct 14, 2024 | 7.50 | 7.58 | 7.49 | 7.58 | 7.58 | 2.99% | 80,323 |
| Oct 11, 2024 | 7.30 | 7.37 | 7.29 | 7.36 | 7.36 | 2.22% | 90,896 |
| Oct 10, 2024 | 7.26 | 7.27 | 7.18 | 7.20 | 7.20 | -0.55% | 87,617 |
| Oct 9, 2024 | 7.19 | 7.29 | 7.15 | 7.24 | 7.24 | -1.76% | 247,765 |
| Oct 8, 2024 | 7.38 | 7.40 | 7.30 | 7.37 | 7.37 | 1.10% | 243,574 |
| Oct 7, 2024 | 7.24 | 7.33 | 7.23 | 7.29 | 7.29 | 1.39% | 250,878 |
| Oct 4, 2024 | 7.11 | 7.19 | 7.05 | 7.19 | 7.19 | -5.31% | 680,453 |
| Oct 3, 2024 | 7.72 | 7.74 | 7.52 | 7.59 | 7.59 | -3.52% | 198,971 |
| Oct 2, 2024 | 7.76 | 7.88 | 7.74 | 7.87 | 7.87 | -1.13% | 177,732 |
| Oct 1, 2024 | 7.88 | 7.98 | 7.82 | 7.96 | 7.96 | -4.67% | 295,210 |
| Sep 30, 2024 | 8.39 | 8.40 | 8.34 | 8.35 | 8.35 | 3.73% | 229,790 |
| Sep 27, 2024 | 8.02 | 8.07 | 8.00 | 8.05 | 8.05 | 0.12% | 36,519 |
| Sep 26, 2024 | 7.99 | 8.04 | 7.97 | 8.04 | 8.04 | -1.95% | 59,525 |
| Sep 25, 2024 | 8.21 | 8.25 | 8.18 | 8.20 | 8.20 | -1.44% | 51,716 |
| Sep 24, 2024 | 8.21 | 8.34 | 8.21 | 8.32 | 8.32 | 2.68% | 105,668 |
| Sep 23, 2024 | 8.06 | 8.12 | 8.06 | 8.10 | 8.10 | 1.67% | 132,497 |
| Sep 20, 2024 | 8.00 | 8.02 | 7.91 | 7.97 | 7.97 | -0.25% | 119,561 |
| Sep 19, 2024 | 7.93 | 7.99 | 7.92 | 7.99 | 7.99 | 2.30% | 187,162 |
| Sep 18, 2024 | 7.78 | 7.92 | 7.78 | 7.81 | 7.81 | 2.49% | 225,324 |
| Sep 17, 2024 | 7.57 | 7.65 | 7.56 | 7.62 | 7.62 | 2.14% | 74,687 |
| Sep 16, 2024 | 7.46 | 7.49 | 7.46 | 7.46 | 7.46 | -0.40% | 135,421 |
| Sep 13, 2024 | 7.46 | 7.54 | 7.46 | 7.49 | 7.49 | 0.40% | 54,846 |
| Sep 12, 2024 | 7.45 | 7.50 | 7.39 | 7.46 | 7.46 | 2.33% | 333,341 |
| Sep 11, 2024 | 7.22 | 7.32 | 7.21 | 7.29 | 7.29 | 3.99% | 233,958 |
| Sep 10, 2024 | 7.12 | 7.12 | 6.98 | 7.01 | 7.01 | -0.71% | 237,016 |
| Sep 9, 2024 | 7.04 | 7.08 | 7.02 | 7.06 | 7.06 | -0.56% | 280,928 |
| Sep 6, 2024 | 7.23 | 7.25 | 7.03 | 7.10 | 7.10 | -1.93% | 309,004 |
| Sep 5, 2024 | 7.27 | 7.28 | 7.20 | 7.24 | 7.24 | -1.76% | 160,226 |
| Sep 4, 2024 | 7.28 | 7.39 | 7.27 | 7.37 | 7.37 | 2.65% | 260,547 |
| Sep 3, 2024 | 7.25 | 7.26 | 7.17 | 7.18 | 7.18 | -2.97% | 205,413 |
| Aug 30, 2024 | 7.41 | 7.43 | 7.38 | 7.40 | 7.40 | -1.60% | 120,866 |
| Aug 29, 2024 | 7.48 | 7.55 | 7.46 | 7.52 | 7.52 | -0.13% | 148,713 |
| Aug 28, 2024 | 7.57 | 7.59 | 7.52 | 7.53 | 7.53 | -2.33% | 123,149 |
| Aug 27, 2024 | 7.72 | 7.74 | 7.68 | 7.71 | 7.71 | -0.13% | 105,865 |
| Aug 26, 2024 | 7.73 | 7.75 | 7.68 | 7.72 | 7.72 | -1.53% | 87,046 |
| Aug 23, 2024 | 7.82 | 7.89 | 7.80 | 7.84 | 7.84 | -0.13% | 76,261 |
| Aug 22, 2024 | 7.86 | 7.92 | 7.84 | 7.85 | 7.85 | 0.51% | 61,105 |
| Aug 21, 2024 | 7.81 | 7.84 | 7.76 | 7.81 | 7.81 | -1.01% | 71,017 |
| Aug 20, 2024 | 7.96 | 7.98 | 7.88 | 7.89 | 7.89 | -1.38% | 90,043 |
| Aug 19, 2024 | 7.90 | 8.04 | 7.90 | 8.00 | 8.00 | 3.90% | 140,811 |
| Aug 16, 2024 | 7.70 | 7.74 | 7.68 | 7.70 | 7.70 | -0.65% | 115,000 |
| Aug 15, 2024 | 7.77 | 7.77 | 7.71 | 7.75 | 7.75 | - | 244,495 |
| Aug 14, 2024 | 7.77 | 7.77 | 7.67 | 7.75 | 7.75 | -0.39% | 80,832 |
| Aug 13, 2024 | 7.71 | 7.79 | 7.67 | 7.78 | 7.78 | -0.38% | 286,506 |
| Aug 12, 2024 | 7.80 | 7.85 | 7.78 | 7.81 | 7.81 | 1.77% | 195,122 |
| Aug 9, 2024 | 7.66 | 7.70 | 7.64 | 7.67 | 7.67 | 0.84% | 92,092 |
| Aug 8, 2024 | 7.57 | 7.62 | 7.52 | 7.61 | 7.61 | 2.15% | 214,416 |
| Aug 7, 2024 | 7.56 | 7.58 | 7.45 | 7.45 | 7.45 | -3.37% | 196,998 |
| Aug 6, 2024 | 7.61 | 7.76 | 7.59 | 7.71 | 7.71 | -2.03% | 472,032 |
| Aug 5, 2024 | 7.71 | 7.89 | 7.66 | 7.87 | 7.87 | - | 123,473 |
| Aug 2, 2024 | 7.87 | 7.89 | 7.81 | 7.87 | 7.87 | -1.62% | 145,326 |
| Aug 1, 2024 | 8.18 | 8.18 | 8.00 | 8.00 | 8.00 | -2.79% | 98,252 |
| Jul 31, 2024 | 8.19 | 8.28 | 8.19 | 8.23 | 8.23 | 3.91% | 144,748 |
| Jul 30, 2024 | 7.90 | 7.96 | 7.88 | 7.92 | 7.92 | -0.50% | 104,036 |
| Jul 29, 2024 | 7.87 | 7.99 | 7.84 | 7.96 | 7.96 | 5.01% | 98,187 |
| Jul 26, 2024 | 7.57 | 7.60 | 7.52 | 7.58 | 7.58 | -1.81% | 117,968 |
| Jul 25, 2024 | 7.82 | 7.84 | 7.72 | 7.72 | 7.72 | -0.26% | 174,698 |
| Jul 24, 2024 | 7.85 | 7.87 | 7.74 | 7.74 | 7.74 | 0.13% | 128,607 |
| Jul 23, 2024 | 7.80 | 7.83 | 7.73 | 7.73 | 7.73 | -0.77% | 202,153 |
| Jul 22, 2024 | 7.73 | 7.79 | 7.71 | 7.79 | 7.79 | 1.70% | 206,733 |
| Jul 19, 2024 | 7.74 | 7.75 | 7.66 | 7.66 | 7.66 | -4.01% | 142,190 |
| Jul 18, 2024 | 8.04 | 8.08 | 7.95 | 7.98 | 7.98 | -0.37% | 133,609 |
| Jul 17, 2024 | 7.96 | 8.01 | 7.95 | 8.01 | 8.01 | -0.37% | 231,482 |
| Jul 16, 2024 | 7.99 | 8.06 | 7.98 | 8.04 | 8.04 | 2.16% | 248,758 |
| Jul 15, 2024 | 7.86 | 7.92 | 7.82 | 7.87 | 7.87 | 0.38% | 165,409 |
| Jul 12, 2024 | 7.90 | 7.92 | 7.79 | 7.84 | 7.84 | -3.21% | 564,310 |
| Jul 11, 2024 | 8.17 | 8.20 | 8.05 | 8.10 | 8.10 | -5.35% | 503,763 |
| Jul 10, 2024 | 8.62 | 8.62 | 8.51 | 8.56 | 8.56 | 0.80% | 108,601 |
| Jul 9, 2024 | 8.42 | 8.60 | 8.39 | 8.49 | 8.49 | 0.71% | 206,497 |
| Jul 8, 2024 | 8.42 | 8.45 | 8.35 | 8.43 | 8.43 | -5.43% | 157,172 |
| Jul 5, 2024 | 9.02 | 9.03 | 8.87 | 8.91 | 8.91 | -5.77% | 161,994 |
| Jul 3, 2024 | 9.42 | 9.47 | 9.39 | 9.46 | 9.46 | 4.35% | 376,483 |