ABN AMRO Bank N.V. (ABMRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | 1,599 |
| 01 May 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 30 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 29 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 26 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 134 |
| 26 Apr 2024 | 0.89 Dividend | |||||
| 25 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.23 | - |
| 24 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.23 | - |
| 23 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.23 | 150 |
| 22 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | - |
| 19 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | - |
| 18 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | - |
| 17 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | - |
| 16 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | - |
| 15 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | - |
| 12 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | 600 |
| 11 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 17.31 | - |
| 10 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 17.31 | - |
| 09 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 17.31 | 249 |
| 08 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.05 | - |
| 05 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.05 | - |
| 04 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.05 | - |
| 03 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.05 | 100 |
| 02 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 01 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 28 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 27 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 26 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 25 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 22 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 21 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 20 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 19 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 18 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 15 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 14 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 13 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 12 Mar 2024 | 16.78 | 16.78 | 16.75 | 16.75 | 15.88 | 8,162 |
| 11 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.22 | - |
| 08 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.22 | - |
| 07 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.22 | - |
| 06 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.22 | 283 |
| 05 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.05 | - |
| 04 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.05 | - |
| 01 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.05 | 360 |
| 29 Feb 2024 | 16.25 | 16.64 | 16.25 | 16.44 | 15.59 | 6,570 |
| 28 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.25 | 100 |
| 27 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.16 | 150 |
| 26 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | - |
| 23 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | - |
| 22 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | - |
| 21 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | - |
| 20 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | - |
| 16 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | - |
| 15 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | 24,343 |
| 14 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.15 | 100 |
| 13 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.41 | - |
| 12 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.41 | - |
| 09 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.41 | 5,580 |
| 08 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.48 | - |
| 07 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.48 | - |
| 06 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.48 | - |
| 05 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.48 | 844 |
| 02 Feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 13.71 | 100 |
| 01 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 31 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 30 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 29 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 26 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 25 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 24 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 23 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 22 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 19 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 18 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 17 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 16 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 12 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 11 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 10 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 09 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 08 Jan 2024 | 14.60 | 14.80 | 14.55 | 14.80 | 14.03 | 400 |
| 05 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.84 | - |
| 04 Jan 2024 | 14.62 | 14.62 | 14.50 | 14.60 | 13.84 | 28,712 |
| 03 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| 02 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| 29 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| 28 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| 27 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| 26 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| 22 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| 21 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| 20 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| 19 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| 18 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| 15 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| 14 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| 13 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | 1,222 |
| 12 Dec 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 13.56 | - |
| 11 Dec 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 13.56 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.