Canada Markets closed

A.P. Møller - Mærsk A/S (AMKAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2,291.50+50.25 (+2.24%)
At close: 03:03PM EDT
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20232,286.002,291.502,242.002,291.502,291.50100
Mar 27, 20232,278.002,309.212,185.002,241.252,241.25200
Mar 24, 20232,272.002,272.002,272.002,272.002,272.00100
Mar 23, 20232,351.502,354.002,311.122,311.122,311.12100
Mar 22, 20232,386.002,386.002,386.002,386.002,386.00100
Mar 21, 20232,308.002,308.002,308.002,308.002,308.00100
Mar 20, 20232,292.002,323.652,266.502,323.652,323.65100
Mar 17, 20232,275.002,275.002,274.002,274.002,274.00100
Mar 16, 20232,227.002,227.002,210.002,210.002,210.00100
Mar 15, 20232,266.002,340.002,250.002,340.002,340.00100
Mar 14, 20232,360.002,360.002,360.002,360.002,360.00100
Mar 13, 20232,219.002,219.002,192.002,192.002,192.00100
Mar 10, 20232,255.002,255.002,220.002,250.002,250.00100
Mar 09, 20232,215.002,215.002,215.002,215.002,215.00100
Mar 08, 20232,321.002,321.002,314.002,314.002,314.00100
Mar 07, 20232,375.002,387.502,367.002,367.002,367.00100
Mar 06, 20232,400.002,445.002,340.002,389.752,389.75200
Mar 03, 20232,399.252,400.002,362.162,400.002,400.00100
Mar 02, 20232,375.002,401.002,375.002,399.622,399.62100
Mar 01, 20232,380.202,380.202,380.202,380.202,380.20100
Feb 28, 20232,303.002,323.002,303.002,319.002,319.00100
Feb 27, 20232,285.342,285.342,285.342,285.342,285.34-
Feb 24, 20232,285.342,285.342,285.342,285.342,285.34-
Feb 23, 20232,285.342,285.342,285.342,285.342,285.34-
Feb 22, 20232,233.002,285.342,226.502,285.342,285.34100
Feb 21, 20232,295.002,295.002,275.002,293.002,293.00100
Feb 17, 20232,191.002,226.502,191.002,226.502,226.50100
Feb 16, 20232,190.002,190.002,190.002,190.002,190.00100
Feb 15, 20232,185.002,185.002,180.002,180.002,180.00100
Feb 14, 20232,185.002,185.002,185.002,185.002,185.00-
Feb 13, 20232,193.002,193.002,181.002,185.002,185.00100
Feb 10, 20232,228.002,231.002,225.002,225.002,225.00100
Feb 09, 20232,264.502,264.502,254.502,264.002,264.00100
Feb 08, 20232,219.002,239.002,219.002,234.002,234.00100
Feb 07, 20232,140.002,140.002,140.002,140.002,140.00-
Feb 06, 20232,140.002,140.002,140.002,140.002,140.00100
Feb 03, 20232,275.002,275.002,275.002,275.002,275.00100
Feb 02, 20232,273.502,273.502,265.162,265.162,265.16100
Feb 01, 20232,208.002,226.002,178.252,178.252,178.25100
Jan 31, 20232,137.002,158.002,100.002,158.002,158.00100
Jan 30, 20232,134.002,134.002,121.492,121.492,121.49100
Jan 27, 20232,073.002,108.002,061.502,108.002,108.00100
Jan 26, 20232,070.002,100.002,070.002,100.002,100.00100
Jan 25, 20232,040.002,074.002,040.002,074.002,074.00100
Jan 24, 20232,200.002,200.002,200.002,200.002,200.00100
Jan 23, 20232,211.002,217.842,211.002,217.842,217.84100
Jan 20, 20232,060.002,060.002,060.002,060.002,060.00-
Jan 19, 20232,124.002,127.002,060.002,060.002,060.00100
Jan 18, 20232,165.002,165.002,165.002,165.002,165.00-
Jan 17, 20232,208.002,208.002,165.002,165.002,165.00100
Jan 13, 20232,122.902,126.002,122.902,126.002,126.00100
Jan 12, 20232,105.002,131.502,095.002,130.002,130.00100
Jan 11, 20232,100.002,123.902,100.002,110.002,110.00100
Jan 10, 20232,147.002,160.002,147.002,160.002,160.00100
Jan 09, 20232,220.002,220.002,220.002,220.002,220.00100
Jan 06, 20232,155.502,240.002,155.502,240.002,240.00100
Jan 05, 20232,200.002,200.002,200.002,200.002,200.00100
Jan 04, 20232,196.502,202.002,196.502,202.002,202.00100
Jan 03, 20232,245.002,245.002,245.002,245.002,245.00-
Dec 30, 20222,240.002,254.002,220.002,245.002,245.00100
Dec 29, 20222,240.082,280.002,240.082,280.002,280.00100
Dec 28, 20222,275.002,275.002,238.002,240.002,240.00100
Dec 27, 20222,250.002,300.002,200.522,300.002,300.00100
Dec 23, 20222,227.952,239.002,227.952,239.002,239.00100
Dec 22, 20222,200.002,200.002,200.002,200.002,200.00-
Dec 21, 20222,223.002,223.002,175.002,200.002,200.00100
Dec 20, 20222,068.502,068.502,068.502,068.502,068.50-
Dec 19, 20222,068.502,068.502,068.502,068.502,068.50-
Dec 16, 20222,085.002,085.002,068.502,068.502,068.50100
Dec 15, 20222,076.502,085.002,076.502,085.002,085.00100
Dec 14, 20222,110.002,110.002,110.002,110.002,110.00-
Dec 13, 20222,100.002,110.002,100.002,110.002,110.00100
Dec 12, 20222,062.002,062.002,062.002,062.002,062.00100
Dec 09, 20222,060.002,060.002,060.002,060.002,060.00100
Dec 08, 20222,020.002,020.002,020.002,020.002,020.00100
Dec 07, 20222,047.002,047.002,047.002,047.002,047.00-
Dec 06, 20222,047.002,047.002,047.002,047.002,047.00-
Dec 05, 20222,047.002,047.002,047.002,047.002,047.00100
Dec 02, 20222,075.002,075.002,075.002,075.002,075.00100
Dec 01, 20222,125.002,125.002,125.002,125.002,125.00100
Nov 30, 20222,075.002,075.002,075.002,075.002,075.00-
Nov 29, 20222,075.002,075.002,075.002,075.002,075.00100
Nov 28, 20222,073.002,100.002,073.002,100.002,100.00100
Nov 25, 20222,074.502,074.502,074.502,074.502,074.50-
Nov 23, 20222,050.002,077.002,040.002,061.502,061.50100
Nov 22, 20222,021.002,045.002,021.002,045.002,045.00100
Nov 21, 20221,950.501,950.501,950.501,950.501,950.50-
Nov 18, 20221,950.501,950.501,950.501,950.501,950.50-
Nov 17, 20221,950.501,950.501,950.501,950.501,950.50-
Nov 16, 20221,968.601,968.601,950.501,950.501,950.50100
Nov 15, 20222,096.212,115.002,074.002,074.002,074.00100
Nov 14, 20221,979.002,123.001,979.002,123.002,123.00100
Nov 11, 20222,125.002,125.002,071.002,071.002,071.00100
Nov 10, 20222,105.002,105.001,930.002,104.502,104.50100
Nov 09, 20222,048.502,048.501,911.001,950.001,950.00100
Nov 08, 20221,992.002,103.001,992.002,103.002,103.00100
Nov 07, 20221,928.001,928.001,928.001,928.001,928.00-
Nov 04, 20221,928.001,928.001,928.001,928.001,928.00100
Nov 03, 20221,869.251,873.501,840.001,873.501,873.50100
Nov 02, 20221,988.992,002.591,837.001,936.001,936.00100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...