Skip to main content

Koninklijke Ahold ADR (OP: ADRNY )

29.93 +0.05 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 34.03 34.25 33.80 34.04 72,469 +0.44(+1.31%)
Jun 29, 2023 33.70 33.72 33.58 33.60 43,988 -0.21(-0.62%)
Jun 28, 2023 33.80 33.87 33.73 33.81 249,413 +0.18(+0.54%)
Jun 27, 2023 33.36 33.63 33.36 33.63 39,359 +0.66(+2.00%)
Jun 26, 2023 32.95 33.03 32.90 32.97 28,311 +0.15(+0.46%)
Jun 23, 2023 32.81 32.94 32.74 32.82 27,755 +0.22(+0.67%)
Jun 22, 2023 32.57 32.66 32.53 32.60 33,175 -0.05(-0.15%)
Jun 21, 2023 32.65 32.72 32.49 32.65 33,262 +0.04(+0.12%)
Jun 20, 2023 32.78 32.81 32.58 32.61 110,906 -0.21(-0.64%)
Jun 16, 2023 32.54 32.87 32.48 32.82 44,098 +0.51(+1.58%)
Jun 15, 2023 32.46 32.46 32.27 32.31 50,509 +0.22(+0.69%)
Jun 14, 2023 32.09 32.20 31.98 32.09 26,090 +0.27(+0.85%)
Jun 13, 2023 31.67 31.91 31.67 31.82 56,940 +0.43(+1.37%)
Jun 12, 2023 31.50 31.53 31.31 31.39 99,274 +0.16(+0.51%)
Jun 09, 2023 31.33 31.40 31.17 31.23 89,933 -0.46(-1.45%)
Jun 08, 2023 31.54 31.77 31.53 31.69 83,468 +0.29(+0.92%)
Jun 07, 2023 31.63 31.80 31.39 31.40 52,018 -0.15(-0.48%)
Jun 06, 2023 31.40 31.55 31.38 31.55 58,184 -0.04(-0.13%)
Jun 05, 2023 31.52 31.66 31.48 31.59 76,571 +0.16(+0.51%)
Jun 02, 2023 31.47 31.50 31.39 31.43 60,177 -0.18(-0.57%)
Jun 01, 2023 31.66 31.69 31.50 31.61 176,015 -0.07(-0.22%)
May 31, 2023 31.57 31.73 31.44 31.68 87,885 -0.34(-1.06%)
May 30, 2023 32.11 32.24 31.92 32.02 47,253 -0.59(-1.81%)
May 26, 2023 32.52 32.63 32.37 32.61 37,966 +0.11(+0.34%)
May 25, 2023 32.34 32.60 32.29 32.50 47,993 -0.40(-1.22%)
May 24, 2023 32.95 33.00 32.84 32.90 47,762 -0.04(-0.12%)
May 23, 2023 33.10 33.14 32.94 32.94 118,977 -0.17(-0.51%)
May 22, 2023 33.35 33.35 33.06 33.11 38,467 -0.12(-0.36%)
May 19, 2023 33.40 33.40 33.18 33.23 32,608 +0.00(+0.00%)
May 18, 2023 33.18 33.24 33.02 33.23 22,590 -0.32(-0.95%)
May 17, 2023 33.41 33.60 33.36 33.55 222,398 -0.21(-0.62%)
May 16, 2023 33.97 33.97 33.76 33.76 17,280 +0.03(+0.09%)
May 15, 2023 34.01 34.01 33.66 33.73 50,394 +0.12(+0.36%)
May 12, 2023 33.60 33.72 33.60 33.61 721,777 -0.27(-0.80%)
May 11, 2023 33.71 33.93 33.50 33.88 611,082 -0.23(-0.67%)
May 10, 2023 34.06 34.22 33.90 34.11 42,575 -0.74(-2.13%)
May 09, 2023 34.53 34.91 34.52 34.85 30,377 +0.44(+1.28%)
May 08, 2023 34.63 34.67 34.41 34.41 30,955 -0.15(-0.42%)
May 05, 2023 34.38 34.60 34.34 34.56 56,260 +0.33(+0.96%)
May 04, 2023 34.38 34.38 34.08 34.23 46,242 -0.43(-1.24%)
May 03, 2023 34.65 34.79 34.55 34.66 20,120 +0.04(+0.12%)
May 02, 2023 34.44 34.66 34.44 34.62 42,225 +0.23(+0.67%)
May 01, 2023 33.89 34.44 33.89 34.39 49,843 -0.01(-0.03%)
Apr 28, 2023 34.41 34.53 34.36 34.40 68,796 -0.30(-0.86%)
Apr 27, 2023 34.75 34.83 34.60 34.70 45,755 +0.14(+0.41%)
Apr 26, 2023 34.88 34.88 34.56 34.56 68,750 -0.05(-0.14%)
Apr 25, 2023 34.64 34.78 34.60 34.61 37,168 -0.28(-0.80%)
Apr 24, 2023 34.75 34.90 34.73 34.89 37,635 +0.34(+0.98%)
Apr 21, 2023 34.62 34.66 34.40 34.55 28,373 +0.28(+0.82%)
Apr 20, 2023 34.22 34.39 34.21 34.27 69,980 +0.12(+0.35%)
Apr 19, 2023 34.29 34.40 34.07 34.15 179,460 +0.23(+0.68%)
Apr 18, 2023 33.68 33.93 33.67 33.92 134,676 -0.10(-0.29%)
Apr 17, 2023 34.10 34.20 33.92 34.02 74,694 +0.43(+1.28%)
Apr 14, 2023 33.77 33.93 33.52 33.59 79,988 -0.99(-2.86%)
Apr 13, 2023 34.37 34.84 34.16 34.58 63,137 -0.69(-1.96%)
Apr 12, 2023 35.01 35.51 35.01 35.27 71,436 +0.23(+0.64%)
Apr 11, 2023 35.27 35.27 34.99 35.05 163,473 +0.41(+1.17%)
Apr 10, 2023 35.50 35.50 34.50 34.64 27,537 -0.31(-0.89%)
Apr 06, 2023 35.17 35.17 34.80 34.95 55,737 +0.23(+0.66%)
Apr 05, 2023 35.15 35.15 34.70 34.72 133,194 -0.18(-0.52%)
Apr 04, 2023 34.96 35.07 34.83 34.90 80,761 +0.45(+1.31%)
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.