Canada markets closed

A.P. Møller - Mærsk A/S (AMKBY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.03+0.05 (+0.72%)
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20247.107.116.997.037.03167,059
Apr 23, 20246.967.006.936.986.98173,200
Apr 22, 20246.806.886.806.866.86107,100
Apr 19, 20246.756.806.746.776.77115,100
Apr 18, 20246.626.676.606.626.62162,100
Apr 17, 20246.826.836.746.796.79171,400
Apr 16, 20246.716.736.676.706.70180,400
Apr 15, 20246.866.946.786.806.80134,600
Apr 12, 20246.876.926.806.806.80105,600
Apr 11, 20246.856.936.836.936.93249,800
Apr 10, 20246.536.636.526.616.61228,900
Apr 09, 20246.806.866.756.796.79312,100
Apr 08, 20246.896.946.836.856.85179,300
Apr 05, 20246.916.956.856.946.94358,400
Apr 04, 20246.977.006.846.856.85366,300
Apr 03, 20246.606.776.576.726.72296,200
Apr 02, 20246.446.536.446.466.46344,000
Apr 01, 20246.506.546.426.446.44473,100
Mar 28, 20246.506.506.456.496.49340,400
Mar 27, 20246.466.506.436.506.50360,200
Mar 26, 20246.286.446.266.416.41577,800
Mar 25, 20246.616.656.546.576.57332,700
Mar 22, 20246.676.686.576.586.58179,700
Mar 21, 20246.646.706.606.636.63215,700
Mar 20, 20246.406.626.396.626.62209,400
Mar 19, 20246.436.466.386.396.39343,600
Mar 18, 20246.516.546.426.466.46523,000
Mar 15, 20246.516.616.506.586.58416,100
Mar 15, 20240.375 Dividend
Mar 14, 20247.037.036.846.956.57402,500
Mar 13, 20246.967.076.907.016.63283,100
Mar 12, 20247.007.146.997.126.74284,900
Mar 11, 20246.906.956.846.946.57271,500
Mar 08, 20246.916.946.876.906.53204,200
Mar 07, 20246.906.956.896.916.54580,900
Mar 06, 20246.806.876.796.856.48232,000
Mar 05, 20246.726.766.706.726.36342,300
Mar 04, 20246.936.966.826.956.57347,700
Mar 01, 20246.926.976.896.976.59325,900
Feb 29, 20247.107.116.977.046.66638,900
Feb 28, 20247.187.327.187.256.861,095,000
Feb 27, 20247.127.217.127.206.81206,000
Feb 26, 20247.177.247.167.226.83407,800
Feb 23, 20247.327.367.257.326.93448,200
Feb 22, 20247.537.607.527.567.15640,700
Feb 21, 20247.427.517.417.487.08428,400
Feb 20, 20247.647.657.527.537.12363,900
Feb 16, 20247.607.627.557.557.14386,300
Feb 15, 20247.787.867.777.867.44196,500
Feb 14, 20247.697.767.687.767.34265,100
Feb 13, 20247.797.797.707.717.29323,300
Feb 12, 20247.867.927.857.857.43474,600
Feb 09, 20247.947.957.827.867.44612,000
Feb 08, 20247.657.997.627.927.491,397,400
Feb 07, 20249.339.369.239.328.82406,800
Feb 06, 20249.139.259.119.228.72197,000
Feb 05, 20249.029.058.948.998.50257,900
Feb 02, 20248.808.878.718.858.37561,600
Feb 01, 20248.979.108.849.008.51783,900
Jan 31, 20249.239.289.149.188.68245,800
Jan 30, 20249.169.209.109.188.68257,000
Jan 29, 20249.089.119.009.088.59503,200
Jan 26, 20249.259.259.189.248.74551,900
Jan 25, 20249.489.549.419.549.03216,600
Jan 24, 20249.489.499.419.468.95391,200
Jan 23, 20249.639.709.569.679.15799,500
Jan 22, 20249.609.659.559.559.03290,000
Jan 19, 20249.419.489.339.488.97315,800
Jan 18, 20249.829.889.789.879.34205,100
Jan 17, 20249.939.969.869.969.42320,500
Jan 16, 20249.719.739.659.689.16203,600
Jan 12, 20249.659.699.559.579.05300,400
Jan 11, 20249.539.689.539.649.12596,200
Jan 10, 20249.459.549.419.549.03222,300
Jan 09, 20249.779.809.619.659.13304,400
Jan 08, 20249.719.809.639.729.20729,500
Jan 05, 202410.2310.3210.1710.219.66357,400
Jan 04, 202410.5210.5310.3010.339.771,411,300
Jan 03, 20249.899.969.809.949.40498,400
Jan 02, 20249.419.589.419.569.04583,400
Dec 29, 20239.009.028.918.928.44132,000
Dec 28, 20238.908.948.858.858.37837,700
Dec 27, 20238.999.068.959.048.55321,800
Dec 26, 20239.429.468.959.128.63995,000
Dec 22, 20239.369.489.369.418.90250,400
Dec 21, 20239.009.188.999.178.68254,700
Dec 20, 20238.818.898.818.818.33168,800
Dec 19, 20238.628.708.568.638.16372,000
Dec 18, 20238.868.918.818.908.42469,400
Dec 15, 20238.538.688.428.588.12218,400
Dec 14, 20238.058.158.008.017.58280,600
Dec 13, 20237.647.667.507.657.24165,400
Dec 12, 20237.507.537.417.437.03220,200
Dec 11, 20237.517.607.497.547.13280,000
Dec 08, 20237.497.587.477.557.14135,500
Dec 07, 20237.487.517.457.507.10182,900
Dec 06, 20237.547.677.527.567.15241,400
Dec 05, 20237.747.757.687.687.27312,600
Dec 04, 20237.917.957.877.927.49125,300
Dec 01, 20237.837.967.797.957.52132,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...