Skip to main content

Koninklijke Ahold ADR (OP: ADRNY )

33.26 +0.30 (+0.91%)
Streaming Delayed Price Updated: 3:51 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 33.34 33.39 33.00 33.26 73,383 +0.30(+0.91%)
Oct 31, 2024 32.83 33.01 32.75 32.96 126,963 -0.01(-0.03%)
Oct 30, 2024 33.09 33.19 32.91 32.97 39,333 -0.28(-0.85%)
Oct 29, 2024 33.46 33.50 33.16 33.25 33,036 -0.25(-0.74%)
Oct 28, 2024 33.56 33.64 33.50 33.50 67,845 +0.32(+0.96%)
Oct 25, 2024 33.21 33.31 33.15 33.18 41,348 +0.10(+0.30%)
Oct 24, 2024 33.15 33.15 33.02 33.08 25,855 +0.14(+0.43%)
Oct 23, 2024 32.87 32.99 32.85 32.94 50,383 -0.11(-0.33%)
Oct 22, 2024 32.82 33.06 32.82 33.05 45,120 -0.08(-0.24%)
Oct 21, 2024 33.24 33.30 33.08 33.13 45,371 -0.27(-0.81%)
Oct 18, 2024 33.29 33.50 33.23 33.40 55,491 +0.30(+0.91%)
Oct 17, 2024 33.17 33.22 33.03 33.10 64,227 +0.05(+0.15%)
Oct 16, 2024 33.04 33.25 32.74 33.05 713,712 -0.30(-0.90%)
Oct 15, 2024 32.62 33.38 32.62 33.35 573,911 +0.52(+1.58%)
Oct 14, 2024 33.01 33.01 32.77 32.83 84,273 -1.30(-3.81%)
Oct 11, 2024 33.93 34.21 33.93 34.13 334,517 +0.12(+0.35%)
Oct 10, 2024 34.27 34.30 33.94 34.01 37,461 -0.10(-0.29%)
Oct 09, 2024 33.89 34.25 33.89 34.11 48,899 +0.12(+0.35%)
Oct 08, 2024 34.05 34.05 33.91 33.99 40,272 +0.17(+0.50%)
Oct 07, 2024 34.00 34.00 33.75 33.82 43,095 +0.16(+0.48%)
Oct 04, 2024 33.63 33.69 33.51 33.66 20,221 -0.23(-0.68%)
Oct 03, 2024 33.90 34.04 33.73 33.89 19,131 -0.22(-0.64%)
Oct 02, 2024 34.06 34.17 33.98 34.11 17,723 -0.49(-1.42%)
Oct 01, 2024 34.55 34.64 34.38 34.60 81,664 +0.05(+0.14%)
Sep 30, 2024 34.76 34.80 34.46 34.55 22,205 -0.04(-0.12%)
Sep 27, 2024 34.77 34.85 34.58 34.59 27,773 +0.10(+0.28%)
Sep 26, 2024 34.35 34.53 34.24 34.49 73,802 -0.14(-0.39%)
Sep 25, 2024 34.92 34.94 34.63 34.63 32,800 -0.06(-0.17%)
Sep 24, 2024 34.43 34.77 34.43 34.69 36,728 +0.32(+0.93%)
Sep 23, 2024 34.30 34.42 34.27 34.37 61,639 +0.43(+1.27%)
Sep 20, 2024 34.05 34.10 33.76 33.94 26,354 -0.07(-0.21%)
Sep 19, 2024 33.90 34.14 33.88 34.01 57,305 -0.28(-0.82%)
Sep 18, 2024 34.41 34.65 34.25 34.29 158,738 -0.26(-0.75%)
Sep 17, 2024 34.52 34.62 34.44 34.55 28,616 +0.09(+0.26%)
Sep 16, 2024 34.43 34.51 34.43 34.46 21,218 +0.23(+0.67%)
Sep 13, 2024 34.25 34.36 34.06 34.23 26,390 +0.03(+0.10%)
Sep 12, 2024 34.02 34.22 33.96 34.20 22,180 +0.23(+0.67%)
Sep 11, 2024 33.96 33.99 33.70 33.97 28,997 -0.25(-0.73%)
Sep 10, 2024 34.15 34.22 34.05 34.22 28,919 -0.22(-0.64%)
Sep 09, 2024 34.34 34.53 34.32 34.44 33,961 +0.11(+0.32%)
Sep 06, 2024 34.60 34.62 34.31 34.33 20,181 +0.00(+0.00%)
Sep 05, 2024 34.62 34.66 34.33 34.33 32,608 -0.13(-0.38%)
Sep 04, 2024 34.43 34.57 34.42 34.46 31,447 -0.13(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.