A.P. Møller - Mærsk A/S (AMKBY)
OTCMKTS
· Delayed Price · Currency is USD
9.08
-0.17 (-1.84%)
Jun 25, 2025, 3:52 PM EDT
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 9.08 | 9.08 | 9.02 | 9.05 | 9.05 | -0.44% | 55,412 |
| Jun 24, 2025 | 8.97 | 9.13 | 8.95 | 9.09 | 9.09 | -1.73% | 70,972 |
| Jun 23, 2025 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 2.44% | 91,302 |
| Jun 20, 2025 | 9.16 | 9.16 | 8.96 | 9.03 | 9.03 | -2.59% | 72,542 |
| Jun 18, 2025 | 9.27 | 9.31 | 9.22 | 9.27 | 9.27 | 0.54% | 75,642 |
| Jun 17, 2025 | 9.33 | 9.41 | 9.22 | 9.22 | 9.22 | -2.74% | 55,580 |
| Jun 16, 2025 | 9.65 | 9.69 | 9.48 | 9.48 | 9.48 | -2.17% | 187,200 |
| Jun 13, 2025 | 9.73 | 9.77 | 9.65 | 9.69 | 9.69 | 3.30% | 529,457 |
| Jun 12, 2025 | 9.37 | 9.38 | 9.33 | 9.38 | 9.38 | 0.91% | 78,959 |
| Jun 11, 2025 | 9.32 | 9.34 | 9.24 | 9.30 | 9.30 | 0.60% | 75,344 |
| Jun 10, 2025 | 9.26 | 9.29 | 9.20 | 9.24 | 9.24 | -1.91% | 67,106 |
| Jun 9, 2025 | 9.37 | 9.47 | 9.37 | 9.42 | 9.42 | 0.53% | 74,589 |
| Jun 6, 2025 | 9.25 | 9.43 | 9.25 | 9.37 | 9.37 | 2.85% | 104,939 |
| Jun 5, 2025 | 9.16 | 9.17 | 9.09 | 9.11 | 9.11 | - | 78,379 |
| Jun 4, 2025 | 9.02 | 9.14 | 9.02 | 9.11 | 9.11 | 1.90% | 26,535 |
| Jun 3, 2025 | 8.98 | 8.98 | 8.87 | 8.94 | 8.94 | -3.35% | 159,175 |
| Jun 2, 2025 | 9.12 | 9.25 | 9.12 | 9.25 | 9.25 | 2.89% | 97,683 |
| May 30, 2025 | 8.95 | 8.99 | 8.85 | 8.99 | 8.99 | 0.17% | 129,741 |
| May 29, 2025 | 9.21 | 9.21 | 8.91 | 8.98 | 8.98 | 0.73% | 90,168 |
| May 28, 2025 | 8.92 | 8.98 | 8.84 | 8.91 | 8.91 | -2.73% | 105,734 |
| May 27, 2025 | 9.20 | 9.20 | 9.10 | 9.16 | 9.16 | -3.68% | 71,399 |
| May 23, 2025 | 9.42 | 9.55 | 9.40 | 9.51 | 9.51 | -1.25% | 64,723 |
| May 22, 2025 | 9.54 | 9.66 | 9.46 | 9.63 | 9.63 | 1.90% | 989,366 |
| May 21, 2025 | 9.45 | 9.56 | 9.44 | 9.45 | 9.45 | -1.15% | 357,317 |
| May 20, 2025 | 9.57 | 9.58 | 9.50 | 9.56 | 9.56 | -0.52% | 163,895 |
| May 19, 2025 | 9.48 | 9.64 | 9.47 | 9.61 | 9.61 | 0.52% | 236,328 |
| May 16, 2025 | 9.61 | 9.66 | 9.55 | 9.56 | 9.56 | -0.11% | 499,236 |
| May 15, 2025 | 9.54 | 9.60 | 9.49 | 9.57 | 9.57 | 0.43% | 171,783 |
| May 14, 2025 | 9.54 | 9.65 | 9.52 | 9.53 | 9.53 | 4.15% | 288,336 |
| May 13, 2025 | 9.17 | 9.18 | 9.09 | 9.15 | 9.15 | -2.35% | 191,550 |
| May 12, 2025 | 9.40 | 9.49 | 9.34 | 9.37 | 9.37 | 10.04% | 519,550 |
| 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 |