Skip to main content

Koninklijke Ahold ADR (OP: ADRNY )

29.84 +0.12 (+0.40%)
Streaming Delayed Price Updated: 3:49 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 29.86 30.00 29.71 29.84 49,337 +0.12(+0.40%)
Feb 29, 2024 29.88 29.88 29.66 29.72 95,266 -0.37(-1.23%)
Feb 28, 2024 30.28 30.28 30.00 30.09 58,993 +0.13(+0.44%)
Feb 27, 2024 29.79 30.10 29.79 29.96 45,311 +0.13(+0.44%)
Feb 26, 2024 29.89 29.89 29.72 29.83 39,127 -0.06(-0.20%)
Feb 23, 2024 29.84 29.96 29.75 29.89 32,395 +0.03(+0.10%)
Feb 22, 2024 30.03 30.03 29.79 29.86 133,200 -0.03(-0.10%)
Feb 21, 2024 29.90 29.92 29.79 29.89 74,554 -0.07(-0.23%)
Feb 20, 2024 29.80 30.10 29.80 29.96 81,096 +0.55(+1.87%)
Feb 16, 2024 29.23 29.41 29.20 29.41 45,785 +0.53(+1.84%)
Feb 15, 2024 28.99 29.15 28.81 28.88 80,014 +0.36(+1.26%)
Feb 14, 2024 28.55 28.66 28.39 28.52 92,912 +0.73(+2.63%)
Feb 13, 2024 27.73 27.96 27.51 27.79 444,147 -0.36(-1.28%)
Feb 12, 2024 28.37 28.39 28.14 28.15 460,702 -0.18(-0.64%)
Feb 09, 2024 28.05 28.33 28.05 28.33 71,548 +0.16(+0.57%)
Feb 08, 2024 28.05 28.22 28.01 28.17 89,255 +0.45(+1.63%)
Feb 07, 2024 27.91 27.94 27.67 27.72 55,129 -0.27(-0.97%)
Feb 06, 2024 27.95 28.03 27.88 27.99 55,709 -0.15(-0.53%)
Feb 05, 2024 28.08 28.22 28.05 28.14 54,325 -0.02(-0.07%)
Feb 02, 2024 28.27 28.35 28.09 28.16 40,777 +0.03(+0.11%)
Feb 01, 2024 27.91 28.20 27.91 28.13 154,750 +0.04(+0.14%)
Jan 31, 2024 28.37 28.41 28.07 28.09 29,101 -0.16(-0.57%)
Jan 30, 2024 28.35 28.36 28.20 28.25 43,080 -0.19(-0.67%)
Jan 29, 2024 28.26 28.45 28.19 28.44 77,582 +0.36(+1.28%)
Jan 26, 2024 28.15 28.29 28.08 28.08 88,962 +0.10(+0.36%)
Jan 25, 2024 28.12 28.22 27.88 27.98 93,923 -0.17(-0.60%)
Jan 24, 2024 28.26 28.32 28.13 28.15 106,016 +0.42(+1.51%)
Jan 23, 2024 27.73 27.79 27.67 27.73 83,911 -0.11(-0.40%)
Jan 22, 2024 27.88 27.98 27.84 27.84 73,835 +0.07(+0.25%)
Jan 19, 2024 27.77 27.86 27.68 27.77 46,189 -0.21(-0.75%)
Jan 18, 2024 27.76 28.07 27.76 27.98 103,293 -0.74(-2.58%)
Jan 17, 2024 28.81 28.86 28.56 28.72 182,342 -0.05(-0.17%)
Jan 16, 2024 28.51 28.77 28.36 28.77 79,905 -0.20(-0.69%)
Jan 12, 2024 29.24 29.34 28.95 28.97 52,005 -0.58(-1.96%)
Jan 11, 2024 29.66 29.69 29.46 29.55 23,143 +0.17(+0.58%)
Jan 10, 2024 29.39 29.45 29.13 29.38 33,186 -0.07(-0.24%)
Jan 09, 2024 29.63 29.64 29.42 29.45 43,923 -0.24(-0.81%)
Jan 08, 2024 29.79 29.80 29.69 29.69 35,755 +0.05(+0.16%)
Jan 05, 2024 29.46 29.83 29.46 29.64 32,827 +0.01(+0.04%)
Jan 04, 2024 29.81 29.86 29.63 29.63 90,420 +0.00(+0.00%)
Jan 03, 2024 29.55 29.70 29.53 29.63 389,080 +0.59(+2.03%)
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.