Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A.P. Moeller-Maersk A/S ADR (OP:AMKBY)

8.962 -0.013 (-0.14%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2025 9.210 9.210 8.910 8.975 90,168 +0.06(+0.73%)
May 28, 2025 8.920 8.980 8.840 8.910 105,734 -0.25(-2.73%)
May 27, 2025 9.200 9.200 9.100 9.160 71,399 -0.35(-3.68%)
May 23, 2025 9.420 9.550 9.400 9.510 64,723 -0.12(-1.25%)
May 22, 2025 9.540 9.660 9.460 9.630 989,366 +0.18(+1.90%)
May 21, 2025 9.450 9.560 9.440 9.450 357,317 -0.11(-1.15%)
May 20, 2025 9.570 9.580 9.500 9.560 163,895 -0.05(-0.52%)
May 19, 2025 9.480 9.640 9.470 9.610 236,328 +0.05(+0.52%)
May 16, 2025 9.610 9.660 9.550 9.560 499,236 -0.01(-0.11%)
May 15, 2025 9.540 9.600 9.490 9.571 171,783 +0.04(+0.43%)
May 14, 2025 9.540 9.650 9.520 9.530 288,336 +0.38(+4.15%)
May 13, 2025 9.170 9.180 9.089 9.150 191,550 -0.22(-2.35%)
May 12, 2025 9.400 9.490 9.340 9.370 519,550 +0.85(+10.04%)
May 09, 2025 8.510 8.550 8.490 8.515 102,503 -0.17(-1.93%)
May 08, 2025 8.720 8.770 8.650 8.682 114,268 +0.10(+1.19%)
May 07, 2025 8.490 8.690 8.460 8.580 877,987 +0.15(+1.78%)
May 06, 2025 8.790 8.890 8.400 8.430 1,795,307 -0.43(-4.85%)
May 05, 2025 8.940 8.990 8.830 8.860 138,397 -0.07(-0.78%)
May 02, 2025 8.880 8.950 8.839 8.930 133,403 +0.21(+2.41%)
May 01, 2025 8.820 8.870 8.680 8.720 117,653 +0.21(+2.47%)
Apr 30, 2025 8.480 8.540 8.400 8.510 68,678 +0.05(+0.59%)
Apr 29, 2025 8.320 8.490 8.320 8.460 211,873 +0.16(+1.93%)
Apr 28, 2025 8.305 8.340 8.260 8.300 137,103 -0.05(-0.60%)
Apr 25, 2025 8.240 8.370 8.188 8.350 133,347 +0.11(+1.33%)
Apr 24, 2025 8.230 8.280 8.190 8.240 68,190 -0.15(-1.79%)
Apr 23, 2025 8.290 8.470 8.270 8.390 149,838 +0.47(+5.93%)
Apr 22, 2025 7.870 7.970 7.855 7.920 293,187 -0.19(-2.34%)
Apr 21, 2025 8.200 8.200 7.990 8.110 278,193 +0.01(+0.12%)
Apr 17, 2025 8.090 8.160 8.080 8.100 109,761 +0.00(+0.00%)
Apr 16, 2025 8.240 8.260 8.030 8.100 219,765 +0.04(+0.50%)
Apr 15, 2025 8.120 8.160 8.040 8.060 134,805 +0.11(+1.38%)
Apr 14, 2025 7.900 8.030 7.870 7.950 389,984 +0.52(+7.00%)
Apr 11, 2025 7.570 7.710 7.430 7.430 951,256 +0.11(+1.50%)
Apr 10, 2025 7.350 7.390 7.170 7.320 291,019 -0.17(-2.27%)
Apr 09, 2025 6.810 7.490 6.685 7.490 934,543 +0.33(+4.61%)
Apr 08, 2025 7.440 7.440 7.070 7.160 278,135 +0.03(+0.35%)
Apr 07, 2025 6.955 7.460 6.870 7.135 357,092 +0.13(+1.93%)
Apr 04, 2025 7.255 7.280 6.970 7.000 360,882 -0.88(-11.17%)
Apr 03, 2025 7.790 8.050 7.790 7.880 226,155 -0.69(-8.05%)
Apr 02, 2025 8.430 8.600 8.395 8.570 82,910 -0.08(-0.92%)
Apr 01, 2025 8.680 8.705 8.620 8.650 60,472 -0.03(-0.35%)
Mar 31, 2025 8.670 8.680 8.600 8.680 51,933 -0.13(-1.53%)
Mar 28, 2025 8.910 8.940 8.780 8.815 58,328 +0.10(+1.21%)
Mar 27, 2025 8.770 8.797 8.680 8.710 153,335 -0.19(-2.13%)
Mar 26, 2025 8.970 9.035 8.900 8.900 143,391 +0.17(+1.95%)
Mar 25, 2025 8.660 8.780 8.640 8.730 207,065 +0.08(+0.92%)
Mar 24, 2025 8.590 8.670 8.585 8.650 113,392 +0.25(+2.99%)
Mar 21, 2025 8.380 8.460 8.330 8.399 94,402 +0.09(+1.07%)
Mar 20, 2025 8.140 8.380 8.090 8.310 139,244 -1.04(-11.12%)
Mar 19, 2025 9.120 9.380 9.120 9.350 305,639 +0.16(+1.74%)
Mar 18, 2025 9.280 9.290 9.120 9.190 101,597 +0.22(+2.45%)
Mar 17, 2025 8.900 9.020 8.900 8.970 199,365 +0.26(+2.99%)
Mar 14, 2025 8.760 8.810 8.600 8.710 111,681 -0.06(-0.68%)
Mar 13, 2025 8.970 8.995 8.770 8.770 86,993 -0.22(-2.45%)
Mar 12, 2025 8.980 9.050 8.864 8.990 111,794 -0.23(-2.49%)
Mar 11, 2025 9.435 9.450 9.150 9.220 134,912 -0.34(-3.56%)
Mar 10, 2025 9.570 9.755 9.530 9.560 445,885 +0.45(+4.94%)
Mar 07, 2025 9.070 9.180 9.020 9.110 135,441 +0.25(+2.82%)
Mar 06, 2025 8.950 9.000 8.850 8.860 113,906 +0.04(+0.45%)
Mar 05, 2025 8.920 8.955 8.693 8.820 198,502 -0.08(-0.90%)
Mar 04, 2025 8.710 8.940 8.650 8.900 148,218 +0.14(+1.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.