A.P. Møller - Mærsk A/S (AMKBY)
OTCMKTS
· Delayed Price · Currency is USD
8.77
-0.22 (-2.45%)
Mar 13, 2025, 3:54 PM EST
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 8.91 | 8.96 | 8.79 | 8.81 | - | -2.06% | 17,206 |
| Mar 12, 2025 | 8.98 | 9.05 | 8.86 | 8.99 | 8.99 | -2.49% | 111,794 |
| Mar 11, 2025 | 9.44 | 9.45 | 9.15 | 9.22 | 9.22 | -3.56% | 134,912 |
| Mar 10, 2025 | 9.57 | 9.76 | 9.53 | 9.56 | 9.56 | 4.94% | 445,885 |
| Mar 7, 2025 | 9.04 | 9.18 | 9.02 | 9.11 | 9.11 | 2.82% | 135,441 |
| Mar 6, 2025 | 8.94 | 9.00 | 8.85 | 8.86 | 8.86 | 0.45% | 113,906 |
| Mar 5, 2025 | 8.92 | 8.96 | 8.69 | 8.82 | 8.82 | -0.90% | 198,502 |
| Mar 4, 2025 | 8.74 | 8.94 | 8.65 | 8.90 | 8.90 | 1.55% | 148,218 |
| Mar 3, 2025 | 8.94 | 8.95 | 8.76 | 8.76 | 8.76 | 0.62% | 112,257 |
| Feb 28, 2025 | 8.65 | 8.74 | 8.62 | 8.71 | 8.71 | -0.46% | 201,383 |
| Feb 27, 2025 | 8.79 | 8.82 | 8.74 | 8.75 | 8.75 | -2.45% | 86,035 |
| Feb 26, 2025 | 9.06 | 9.09 | 8.94 | 8.97 | 8.97 | -2.71% | 169,015 |
| Feb 25, 2025 | 9.10 | 9.24 | 9.07 | 9.22 | 9.22 | 3.60% | 359,601 |
| Feb 24, 2025 | 8.77 | 8.98 | 8.75 | 8.90 | 8.90 | 3.73% | 209,758 |
| Feb 21, 2025 | 8.88 | 8.90 | 8.54 | 8.58 | 8.58 | -1.61% | 185,616 |
| Feb 20, 2025 | 8.68 | 8.74 | 8.63 | 8.72 | 8.72 | 0.69% | 255,875 |
| Feb 19, 2025 | 8.56 | 8.67 | 8.55 | 8.66 | 8.66 | 1.88% | 281,330 |
| Feb 18, 2025 | 8.47 | 8.55 | 8.44 | 8.50 | 8.50 | 0.47% | 170,501 |
| Feb 14, 2025 | 8.42 | 8.50 | 8.35 | 8.46 | 8.46 | 3.42% | 192,955 |
| Feb 13, 2025 | 8.15 | 8.22 | 8.10 | 8.18 | 8.18 | -2.62% | 170,339 |
| Feb 12, 2025 | 8.47 | 8.48 | 8.26 | 8.40 | 8.40 | -1.52% | 193,599 |
| Feb 11, 2025 | 8.33 | 8.54 | 8.32 | 8.53 | 8.53 | 6.89% | 506,152 |
| Feb 10, 2025 | 7.88 | 8.02 | 7.86 | 7.98 | 7.98 | 2.84% | 121,121 |
| Feb 7, 2025 | 7.81 | 7.87 | 7.73 | 7.76 | 7.76 | -2.14% | 120,566 |
| Feb 6, 2025 | 8.01 | 8.05 | 7.88 | 7.93 | 7.93 | 0.89% | 237,890 |
| Feb 5, 2025 | 7.44 | 7.98 | 7.40 | 7.86 | 7.86 | 4.66% | 942,621 |
| Feb 4, 2025 | 7.40 | 7.54 | 7.39 | 7.51 | 7.51 | 4.60% | 282,475 |
| Feb 3, 2025 | 7.09 | 7.21 | 7.07 | 7.18 | 7.18 | -1.78% | 155,010 |
| Jan 31, 2025 | 7.31 | 7.39 | 7.28 | 7.31 | 7.31 | 0.27% | 88,097 |
| Jan 30, 2025 | 7.25 | 7.33 | 7.21 | 7.29 | 7.29 | 2.53% | 624,532 |
| Jan 29, 2025 | 7.17 | 7.18 | 7.10 | 7.11 | 7.11 | -0.42% | 744,617 |
| Jan 28, 2025 | 7.14 | 7.17 | 7.11 | 7.14 | 7.14 | -2.46% | 134,076 |
| Jan 27, 2025 | 7.11 | 7.36 | 7.11 | 7.32 | 7.32 | 1.67% | 140,033 |
| Jan 24, 2025 | 7.19 | 7.22 | 7.16 | 7.20 | 7.20 | - | 164,847 |
| Jan 23, 2025 | 7.22 | 7.24 | 7.16 | 7.20 | 7.20 | 0.42% | 209,831 |
| Jan 22, 2025 | 7.21 | 7.23 | 7.17 | 7.17 | 7.17 | -1.51% | 202,635 |
| Jan 21, 2025 | 7.20 | 7.28 | 7.16 | 7.28 | 7.28 | 2.82% | 167,340 |
| Jan 17, 2025 | 6.90 | 7.11 | 6.87 | 7.08 | 7.08 | -2.75% | 330,805 |
| Jan 16, 2025 | 7.30 | 7.30 | 7.23 | 7.28 | 7.28 | -1.09% | 96,624 |
| Jan 15, 2025 | 7.38 | 7.40 | 7.32 | 7.36 | 7.36 | 0.82% | 143,563 |
| Jan 14, 2025 | 7.34 | 7.34 | 7.24 | 7.30 | 7.30 | 0.55% | 293,676 |
| Jan 13, 2025 | 7.25 | 7.31 | 7.16 | 7.26 | 7.26 | -2.94% | 397,341 |
| Jan 10, 2025 | 7.53 | 7.58 | 7.46 | 7.48 | 7.48 | -6.73% | 353,911 |
| Jan 8, 2025 | 8.00 | 8.06 | 7.96 | 8.02 | 8.02 | -0.37% | 91,780 |
| Jan 7, 2025 | 8.14 | 8.15 | 8.04 | 8.05 | 8.05 | -4.51% | 91,094 |
| Jan 6, 2025 | 8.44 | 8.48 | 8.40 | 8.43 | 8.43 | -0.47% | 49,735 |
| Jan 3, 2025 | 8.58 | 8.60 | 8.43 | 8.47 | 8.47 | -0.59% | 116,301 |
| Jan 2, 2025 | 8.44 | 8.58 | 8.43 | 8.52 | 8.52 | 3.78% | 85,666 |
| Dec 31, 2024 | 8.19 | 8.24 | 8.15 | 8.21 | 8.21 | -0.36% | 97,594 |
| Dec 30, 2024 | 8.33 | 8.33 | 8.15 | 8.24 | 8.24 | -1.55% | 118,744 |