A.P. Møller - Mærsk A/S (AMKBY)
OTCMKTS · Delayed Price · Currency is USD
10.27
-0.30 (-2.84%)
Sep 9, 2025, 3:54 PM EDT
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 10.49 | 10.50 | 10.42 | 10.45 | 10.45 | -3.42% | 131,779 |
| Jul 25, 2025 | 10.74 | 10.85 | 10.74 | 10.82 | 10.82 | 1.50% | 77,160 |
| Jul 24, 2025 | 10.63 | 10.71 | 10.60 | 10.66 | 10.66 | 0.19% | 372,830 |
| Jul 23, 2025 | 10.51 | 10.68 | 10.49 | 10.64 | 10.64 | 4.42% | 378,127 |
| Jul 22, 2025 | 10.10 | 10.23 | 10.07 | 10.19 | 10.19 | 0.89% | 78,508 |
| Jul 21, 2025 | 10.13 | 10.17 | 10.07 | 10.10 | 10.10 | 0.50% | 233,899 |
| Jul 18, 2025 | 10.03 | 10.10 | 10.01 | 10.05 | 10.05 | 0.50% | 81,466 |
| Jul 17, 2025 | 9.93 | 10.00 | 9.92 | 10.00 | 10.00 | -0.40% | 106,403 |
| Jul 16, 2025 | 9.93 | 10.04 | 9.91 | 10.04 | 10.04 | 2.97% | 91,082 |
| Jul 15, 2025 | 9.81 | 9.84 | 9.74 | 9.75 | 9.75 | 0.62% | 41,455 |
| Jul 14, 2025 | 9.74 | 9.76 | 9.67 | 9.69 | 9.69 | -0.51% | 58,697 |
| Jul 11, 2025 | 9.77 | 9.80 | 9.73 | 9.74 | 9.74 | 0.10% | 61,208 |
| Jul 10, 2025 | 9.70 | 9.74 | 9.66 | 9.73 | 9.73 | -0.21% | 33,832 |
| Jul 9, 2025 | 9.75 | 9.77 | 9.69 | 9.75 | 9.75 | 0.41% | 71,906 |
| Jul 8, 2025 | 9.68 | 9.76 | 9.67 | 9.71 | 9.71 | 3.52% | 45,059 |
| Jul 7, 2025 | 9.41 | 9.48 | 9.35 | 9.38 | 9.38 | 0.43% | 90,813 |
| Jul 3, 2025 | 9.34 | 9.37 | 9.27 | 9.34 | 9.34 | -1.79% | 67,098 |
| Jul 2, 2025 | 9.43 | 9.54 | 9.41 | 9.51 | 9.51 | 3.82% | 92,787 |
| Jul 1, 2025 | 9.15 | 9.23 | 9.15 | 9.16 | 9.16 | -0.76% | 73,716 |
| Jun 30, 2025 | 9.24 | 9.26 | 9.17 | 9.23 | 9.23 | -2.53% | 61,963 |