Canada markets open in 4 hours 59 minutes

A.P. Møller - Mærsk A/S (AMKAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2,815.00-198.19 (-6.58%)
At close: 02:40PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20222,869.002,869.002,800.002,815.002,815.00100
Aug 04, 20222,932.003,013.692,923.583,013.193,013.19100
Aug 03, 20222,915.002,915.002,800.002,849.002,849.00100
Aug 02, 20222,668.002,761.002,668.002,761.002,761.00100
Aug 01, 20222,610.002,610.002,610.002,610.002,610.00-
Jul 29, 20222,610.002,610.002,610.002,610.002,610.00100
Jul 28, 20222,633.002,633.002,633.002,633.002,633.00100
Jul 27, 20222,600.002,600.002,600.002,600.002,600.00-
Jul 26, 20222,497.502,570.002,497.502,570.002,570.00100
Jul 25, 20222,497.502,497.502,497.502,497.502,497.50100
Jul 22, 20222,571.272,571.272,571.272,571.272,571.27100
Jul 21, 20222,550.002,550.002,550.002,550.002,550.00-
Jul 20, 20222,487.002,550.002,487.002,550.002,550.00100
Jul 19, 20222,588.002,588.002,486.002,486.002,486.00100
Jul 18, 20222,285.002,285.002,285.002,285.002,285.00-
Jul 15, 20222,285.002,285.002,285.002,285.002,285.00-
Jul 14, 20222,285.002,285.002,285.002,285.002,285.00100
Jul 13, 20222,300.502,300.502,300.502,300.502,300.50-
Jul 12, 20222,300.502,300.502,300.502,300.502,300.50100
Jul 11, 20222,237.002,237.002,237.002,237.002,237.00-
Jul 08, 20222,237.002,237.002,237.002,237.002,237.00-
Jul 07, 20222,237.002,237.002,237.002,237.002,237.00-
Jul 06, 20222,115.002,237.002,115.002,237.002,237.00100
Jul 05, 20222,250.002,269.002,200.002,201.002,201.00100
Jul 01, 20222,388.002,388.002,388.002,388.002,388.00100
Jun 30, 20222,343.002,343.002,343.002,343.002,343.00-
Jun 29, 20222,343.002,343.002,343.002,343.002,343.00100
Jun 28, 20222,407.002,471.002,407.002,471.002,471.00100
Jun 27, 20222,466.842,466.842,466.842,466.842,466.84-
Jun 24, 20222,281.002,466.842,281.002,466.842,466.84100
Jun 23, 20222,393.702,393.702,250.932,250.932,250.93100
Jun 22, 20222,452.002,452.002,400.002,400.002,400.00100
Jun 21, 20222,431.002,437.002,431.002,437.002,437.00100
Jun 17, 20222,350.002,350.002,305.002,305.002,305.00100
Jun 16, 20222,364.002,450.002,350.002,450.002,450.00100
Jun 15, 20222,525.002,591.922,525.002,591.922,591.92100
Jun 14, 20222,784.002,784.002,784.002,784.002,784.00-
Jun 13, 20222,784.002,784.002,784.002,784.002,784.00-
Jun 10, 20222,784.002,784.002,784.002,784.002,784.00-
Jun 09, 20222,720.002,784.002,720.002,784.002,784.00100
Jun 08, 20222,801.002,830.002,770.002,830.002,830.00100
Jun 07, 20222,962.002,962.002,962.002,962.002,962.00-
Jun 06, 20222,962.002,962.002,962.002,962.002,962.00100
Jun 03, 20223,079.003,079.003,079.003,079.003,079.00100
Jun 02, 20222,971.002,985.002,971.002,985.002,985.00100
Jun 01, 20222,977.502,977.502,921.002,921.002,921.00100
May 31, 20222,900.502,900.502,900.502,900.502,900.50100
May 27, 20222,869.002,939.002,869.002,900.012,900.01100
May 26, 20223,025.003,025.003,025.003,025.003,025.00100
May 25, 20222,900.002,900.002,900.002,900.002,900.00100
May 24, 20222,839.002,839.002,839.002,839.002,839.00-
May 23, 20222,877.922,877.922,877.922,877.922,877.92-
May 20, 20222,877.922,877.922,877.922,877.922,877.92100
May 19, 20222,703.002,703.002,703.002,703.002,703.00-
May 18, 20222,703.002,703.002,703.002,703.002,703.00-
May 17, 20222,703.002,703.002,703.002,703.002,703.00-
May 16, 20222,703.002,703.002,703.002,703.002,703.00-
May 13, 20222,703.002,703.002,703.002,703.002,703.00100
May 12, 20222,552.002,552.002,552.002,552.002,552.00100
May 11, 20222,723.002,723.002,694.002,694.002,694.00100
May 10, 20222,827.002,827.002,763.002,763.002,763.00100
May 09, 20222,773.002,773.002,773.002,773.002,773.00100
May 06, 20222,882.002,940.002,882.002,913.992,913.99100
May 05, 20223,000.003,000.002,931.002,957.172,957.17100
May 04, 20222,928.002,928.002,831.002,879.502,879.50100
May 03, 20222,674.002,674.002,674.002,674.002,674.00-
May 02, 20222,674.002,674.002,674.002,674.002,674.00100
Apr 29, 20222,757.002,757.002,757.002,757.002,757.00-
Apr 28, 20222,747.502,772.002,747.502,757.002,757.00100
Apr 27, 20222,624.002,624.002,624.002,624.002,624.00-
Apr 26, 20222,624.002,624.002,624.002,624.002,624.00100
Apr 25, 20222,583.002,583.002,579.922,579.922,579.92100
Apr 22, 20222,727.002,727.002,727.002,727.002,727.00100
Apr 21, 20222,737.922,737.922,737.922,737.922,737.92-
Apr 20, 20222,737.922,737.922,737.922,737.922,737.92-
Apr 19, 20222,719.502,737.922,719.502,737.922,737.92100
Apr 18, 20222,537.912,537.992,537.912,537.992,537.99100
Apr 14, 20222,537.912,537.912,537.912,537.912,537.91100
Apr 13, 20222,550.002,640.502,528.042,528.042,528.04100
Apr 12, 20222,542.002,542.002,542.002,542.002,542.00100
Apr 11, 20222,550.002,550.002,540.002,540.002,540.00100
Apr 08, 20222,628.002,628.002,550.002,550.002,550.00100
Apr 07, 20222,585.002,585.002,585.002,585.002,585.00100
Apr 06, 20222,581.002,581.002,550.002,550.002,550.00100
Apr 05, 20222,708.002,708.002,653.002,653.002,653.00100
Apr 04, 20222,818.002,818.002,780.002,781.002,781.00100
Apr 01, 20222,935.002,947.002,920.002,940.002,940.00100
Mar 31, 20222,947.012,947.012,947.002,947.002,947.00100
Mar 30, 20223,000.003,000.002,947.202,947.202,947.20100
Mar 29, 20222,980.002,999.992,980.002,999.992,999.99100
Mar 28, 20222,946.002,946.002,946.002,946.002,946.00-
Mar 25, 20222,945.002,945.002,920.092,920.092,920.09100
Mar 24, 20223,200.003,200.003,200.003,200.003,200.00100
Mar 23, 20223,099.003,150.003,099.003,150.003,150.00100
Mar 22, 20223,299.003,299.003,299.003,299.003,299.00100
Mar 21, 20223,250.003,250.003,250.003,250.003,250.00100
Mar 18, 20223,299.003,310.003,178.103,260.003,260.00100
Mar 17, 20223,300.003,300.003,300.003,300.003,300.00100
Mar 16, 20223,309.003,309.003,064.003,064.003,064.00100
Mar 16, 2022368.031 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...