Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

A.P. Moeller-Maersk A/S ADR (OP:AMKBY)

10.15 -0.01 (-0.10%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2025 10.14 10.19 10.10 10.16 117,821 -0.71(-6.53%)
Sep 18, 2025 10.99 10.99 10.82 10.87 112,009 -0.16(-1.45%)
Sep 17, 2025 11.06 11.12 11.02 11.03 88,595 -0.07(-0.63%)
Sep 16, 2025 11.02 11.10 10.97 11.10 248,079 +0.50(+4.72%)
Sep 15, 2025 10.55 10.63 10.54 10.60 86,530 +0.14(+1.34%)
Sep 12, 2025 10.43 10.49 10.37 10.46 74,723 +0.03(+0.29%)
Sep 11, 2025 10.31 10.43 10.26 10.43 58,637 +0.17(+1.66%)
Sep 10, 2025 10.25 10.29 10.23 10.26 58,240 -0.01(-0.10%)
Sep 09, 2025 10.48 10.50 10.25 10.27 66,044 -0.30(-2.84%)
Sep 08, 2025 10.56 10.61 10.50 10.57 49,873 +0.03(+0.28%)
Sep 05, 2025 10.59 10.63 10.52 10.54 93,565 +0.05(+0.48%)
Sep 04, 2025 10.49 10.54 10.44 10.49 124,207 +0.19(+1.84%)
Sep 03, 2025 10.36 10.38 10.29 10.30 91,980 -0.13(-1.25%)
Sep 02, 2025 10.43 10.50 10.39 10.43 61,849 +0.19(+1.81%)
Aug 29, 2025 10.35 10.35 10.22 10.24 84,272 -0.14(-1.30%)
Aug 28, 2025 10.44 10.45 10.30 10.38 94,250 -0.14(-1.33%)
Aug 27, 2025 10.48 10.52 10.41 10.52 66,721 -0.01(-0.09%)
Aug 26, 2025 10.47 10.57 10.46 10.53 65,319 +0.09(+0.86%)
Aug 25, 2025 10.61 10.62 10.43 10.44 89,121 -0.35(-3.24%)
Aug 22, 2025 10.76 10.85 10.74 10.79 52,317 +0.09(+0.84%)
Aug 21, 2025 10.57 10.72 10.57 10.70 50,177 +0.11(+1.04%)
Aug 20, 2025 10.68 10.69 10.56 10.59 64,868 -0.10(-0.94%)
Aug 19, 2025 10.80 10.80 10.67 10.69 54,687 +0.10(+0.94%)
Aug 18, 2025 10.64 10.65 10.55 10.59 1,294,488 -0.42(-3.81%)
Aug 15, 2025 11.00 11.01 10.93 11.01 60,854 -0.06(-0.54%)
Aug 14, 2025 11.13 11.13 11.03 11.07 81,717 -0.40(-3.49%)
Aug 13, 2025 11.46 11.50 11.43 11.47 82,539 +0.04(+0.35%)
Aug 12, 2025 11.27 11.45 11.24 11.43 481,584 +0.65(+6.08%)
Aug 11, 2025 10.73 10.80 10.69 10.78 110,018 -0.09(-0.87%)
Aug 08, 2025 10.80 10.87 10.78 10.87 67,825 +0.16(+1.49%)
Aug 07, 2025 10.91 10.96 10.61 10.71 103,555 +0.50(+4.90%)
Aug 06, 2025 10.23 10.24 10.15 10.21 105,690 +0.10(+0.99%)
Aug 05, 2025 10.07 10.13 10.06 10.11 157,017 +0.15(+1.51%)
Aug 04, 2025 9.890 9.980 9.890 9.960 52,234 +0.13(+1.32%)
Aug 01, 2025 9.930 9.940 9.720 9.830 89,433 -0.05(-0.51%)
Jul 31, 2025 9.920 9.950 9.860 9.880 87,789 -0.22(-2.18%)
Jul 30, 2025 9.990 10.18 9.970 10.10 56,898 -0.09(-0.88%)
Jul 29, 2025 10.37 10.39 10.16 10.19 92,829 -0.26(-2.49%)
Jul 28, 2025 10.49 10.50 10.42 10.45 131,779 -0.37(-3.42%)
Jul 25, 2025 10.75 10.85 10.74 10.82 77,160 +0.16(+1.50%)
Jul 24, 2025 10.63 10.71 10.60 10.66 372,830 +0.02(+0.19%)
Jul 23, 2025 10.51 10.68 10.49 10.64 378,127 +0.45(+4.42%)
Jul 22, 2025 10.10 10.23 10.07 10.19 78,508 +0.09(+0.89%)
Jul 21, 2025 10.13 10.17 10.07 10.10 233,899 +0.05(+0.50%)
Jul 18, 2025 10.03 10.10 10.01 10.05 81,466 +0.05(+0.50%)
Jul 17, 2025 9.930 10.00 9.920 10.00 106,403 -0.04(-0.40%)
Jul 16, 2025 9.930 10.04 9.912 10.04 91,082 +0.29(+2.97%)
Jul 15, 2025 9.810 9.842 9.740 9.750 41,456 +0.06(+0.62%)
Jul 14, 2025 9.740 9.760 9.672 9.690 58,697 -0.05(-0.51%)
Jul 11, 2025 9.750 9.800 9.730 9.740 61,208 +0.01(+0.10%)
Jul 10, 2025 9.700 9.740 9.660 9.730 33,832 -0.02(-0.21%)
Jul 09, 2025 9.750 9.770 9.688 9.750 71,906 +0.04(+0.41%)
Jul 08, 2025 9.680 9.757 9.667 9.710 45,059 +0.33(+3.52%)
Jul 07, 2025 9.410 9.480 9.350 9.380 90,813 +0.04(+0.43%)
Jul 03, 2025 9.340 9.370 9.270 9.340 67,098 -0.17(-1.79%)
Jul 02, 2025 9.430 9.540 9.410 9.510 92,787 +0.35(+3.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.