Skip to main content

Koninklijke Ahold ADR (OP: ADRNY )

32.31 +0.49 (+1.54%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 31.58 32.06 31.47 31.82 178,051 +0.58(+1.86%)
Jul 16, 2024 31.18 31.43 31.14 31.24 38,101 +0.13(+0.42%)
Jul 15, 2024 31.31 31.37 31.10 31.11 112,966 -0.26(-0.83%)
Jul 12, 2024 31.46 31.57 31.36 31.37 47,005 +0.06(+0.19%)
Jul 11, 2024 31.56 31.63 31.31 31.31 80,765 +0.06(+0.19%)
Jul 10, 2024 30.96 31.36 30.96 31.25 40,150 +0.65(+2.12%)
Jul 09, 2024 30.54 30.69 30.44 30.60 65,475 +0.04(+0.13%)
Jul 08, 2024 30.68 30.69 30.52 30.56 30,586 -0.10(-0.33%)
Jul 05, 2024 30.47 30.66 30.38 30.66 35,975 +0.26(+0.86%)
Jul 03, 2024 30.14 30.40 30.14 30.40 16,066 +0.36(+1.20%)
Jul 02, 2024 29.88 30.04 29.81 30.04 59,430 -0.06(-0.20%)
Jul 01, 2024 30.05 30.15 29.95 30.10 74,034 +0.51(+1.72%)
Jun 28, 2024 29.75 29.75 29.51 29.59 112,106 -0.30(-1.00%)
Jun 27, 2024 29.80 29.89 29.75 29.89 217,945 +0.14(+0.46%)
Jun 26, 2024 29.70 29.90 29.56 29.75 48,025 -0.42(-1.38%)
Jun 25, 2024 30.34 30.34 30.01 30.17 50,465 -0.17(-0.56%)
Jun 24, 2024 30.36 30.44 30.20 30.34 52,261 +0.21(+0.70%)
Jun 21, 2024 30.11 30.28 30.11 30.13 41,470 +0.00(+0.00%)
Jun 20, 2024 30.13 30.41 30.08 30.13 53,116 -0.18(-0.59%)
Jun 18, 2024 30.18 30.45 30.18 30.31 91,766 +0.02(+0.07%)
Jun 17, 2024 30.05 30.30 29.98 30.29 40,040 +0.15(+0.50%)
Jun 14, 2024 30.03 30.21 30.00 30.14 55,244 -0.21(-0.69%)
Jun 13, 2024 30.18 30.35 30.17 30.35 521,574 +0.12(+0.40%)
Jun 12, 2024 30.48 30.49 30.15 30.23 267,036 -0.28(-0.92%)
Jun 11, 2024 30.27 30.51 30.18 30.51 64,700 +0.20(+0.66%)
Jun 10, 2024 30.23 30.43 30.14 30.31 37,695 -0.07(-0.23%)
Jun 07, 2024 30.39 30.50 30.19 30.38 44,385 -0.39(-1.27%)
Jun 06, 2024 30.53 30.77 30.53 30.77 110,898 -0.45(-1.44%)
Jun 05, 2024 31.43 31.43 30.99 31.22 35,417 +0.09(+0.29%)
Jun 04, 2024 31.09 31.30 31.09 31.13 400,046 -0.05(-0.16%)
Jun 03, 2024 31.16 31.34 31.16 31.18 39,649 +0.23(+0.74%)
May 31, 2024 31.25 31.25 30.90 30.95 35,439 -0.14(-0.47%)
May 30, 2024 30.94 31.16 30.94 31.09 35,691 +0.21(+0.70%)
May 29, 2024 30.98 31.15 30.87 30.88 56,920 -0.57(-1.81%)
May 28, 2024 31.45 31.52 31.26 31.45 37,202 -0.09(-0.29%)
May 24, 2024 31.55 31.63 31.43 31.54 27,052 +0.04(+0.14%)
May 23, 2024 31.57 31.61 31.34 31.50 20,669 -0.45(-1.42%)
May 22, 2024 32.00 32.07 31.90 31.95 24,253 -0.16(-0.51%)
May 21, 2024 32.02 32.33 31.89 32.12 40,300 +0.04(+0.12%)
May 20, 2024 31.95 32.21 31.94 32.08 50,856 +0.18(+0.56%)
May 17, 2024 31.71 32.02 31.71 31.90 30,391 -0.02(-0.06%)
May 16, 2024 31.64 31.94 31.63 31.92 30,068 +0.15(+0.47%)
May 15, 2024 31.74 31.81 31.61 31.77 359,713 -0.35(-1.09%)
May 14, 2024 32.09 32.17 31.97 32.12 53,256 -0.08(-0.25%)
May 13, 2024 32.25 32.32 32.15 32.20 26,380 +0.11(+0.34%)
May 10, 2024 31.99 32.16 31.91 32.09 64,025 +0.29(+0.91%)
May 09, 2024 31.64 31.84 31.49 31.80 40,152 +0.71(+2.27%)
May 08, 2024 31.18 31.36 30.94 31.09 42,241 +0.64(+2.12%)
May 07, 2024 30.15 30.57 30.15 30.45 90,721 +0.22(+0.73%)
May 06, 2024 30.35 30.58 30.19 30.23 392,650 -0.22(-0.72%)
May 03, 2024 30.44 30.45 30.24 30.45 48,389 +0.22(+0.73%)
May 02, 2024 30.44 30.44 30.05 30.23 33,532 -0.09(-0.30%)
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.