ABN AMRO Bank N.V. AAVMY
46.53 USD +0.09 (+0.19%)
Regular-session close
46.32 Day range 46.52
30.01 52-week range 50.63
- YTD
- +33.29%
- 1 year
- +43.74%
AAVMY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.49 | 46.52 | 46.32 | 46.49 | +0.05 | +0.11% | 2,827 |
| Nov 12, 2026 | 46.91 | 46.92 | 46.32 | 46.44 | -1.04 | -2.19% | 76,600 |
| Nov 11, 2026 | 46.93 | 47.52 | 46.89 | 47.48 | -0.99 | -2.04% | 17,000 |
| Nov 10, 2026 | 48.47 | 48.50 | 47.98 | 48.47 | +0.16 | +0.33% | 44,100 |
| Nov 9, 2026 | 47.77 | 48.42 | 47.59 | 48.31 | +2.93 | +6.46% | 32,000 |
| Nov 6, 2026 | 45.51 | 45.81 | 45.24 | 45.38 | -0.54 | -1.18% | 45,100 |
| Nov 5, 2026 | 47.04 | 47.04 | 45.74 | 45.92 | -1.11 | -2.36% | 32,100 |
| Nov 4, 2026 | 47.08 | 47.26 | 46.69 | 47.03 | +2.73 | +6.16% | 25,900 |
| Nov 3, 2026 | 44.56 | 44.62 | 44.29 | 44.30 | -0.29 | -0.65% | 30,900 |
| Nov 2, 2026 | 44.71 | 45.05 | 44.50 | 44.59 | +0.39 | +0.88% | 46,400 |
| Oct 30, 2026 | 44.33 | 44.33 | 43.84 | 44.20 | -0.65 | -1.45% | 31,200 |
| Oct 29, 2026 | 44.68 | 44.97 | 44.53 | 44.85 | -0.05 | -0.11% | 64,000 |
| Oct 28, 2026 | 44.85 | 45.00 | 44.50 | 44.90 | +0.13 | +0.29% | 128,300 |
| Oct 27, 2026 | 44.47 | 44.86 | 44.31 | 44.77 | +0.54 | +1.22% | 36,300 |
| Oct 26, 2026 | 44.33 | 44.53 | 44.23 | 44.23 | +1.05 | +2.43% | 59,100 |
| Oct 23, 2026 | 42.53 | 43.23 | 42.46 | 43.18 | -0.43 | -0.99% | 48,100 |
| Oct 22, 2026 | 44.19 | 44.47 | 43.23 | 43.61 | -2.01 | -4.41% | 44,400 |
| Oct 21, 2026 | 46.11 | 46.11 | 45.44 | 45.62 | +0.24 | +0.53% | 19,800 |
| Oct 20, 2026 | 45.21 | 45.73 | 45.06 | 45.38 | +0.46 | +1.02% | 30,900 |
| Oct 19, 2026 | 45.07 | 45.14 | 44.86 | 44.92 | -0.61 | -1.34% | 34,000 |
| Oct 16, 2026 | 45.86 | 46.14 | 45.43 | 45.53 | +0.30 | +0.66% | 24,700 |
| Oct 15, 2026 | 45.10 | 45.25 | 44.64 | 45.23 | -0.35 | -0.77% | 39,000 |
| Oct 14, 2026 | 45.67 | 45.68 | 45.35 | 45.58 | -0.74 | -1.60% | 18,300 |
| Oct 13, 2026 | 46.22 | 46.32 | 45.64 | 46.32 | +1.05 | +2.32% | 17,400 |
| Oct 12, 2026 | 45.45 | 45.59 | 45.25 | 45.27 | -0.13 | -0.29% | 28,400 |
| Oct 9, 2026 | 45.45 | 45.54 | 44.81 | 45.40 | +0.17 | +0.38% | 90,000 |
| Oct 8, 2026 | 45.03 | 45.23 | 44.30 | 45.23 | -0.16 | -0.35% | 112,700 |
| Oct 7, 2026 | 45.73 | 45.80 | 45.00 | 45.39 | -2.21 | -4.64% | 11,800 |
| Oct 6, 2026 | 47.79 | 47.94 | 47.16 | 47.60 | 0.00 | 0.00% | 15,900 |
| Oct 5, 2026 | 46.89 | 47.77 | 46.71 | 47.60 | +0.14 | +0.29% | 20,800 |
| Oct 2, 2026 | 46.65 | 47.46 | 46.54 | 47.46 | +0.77 | +1.65% | 32,500 |
| Oct 1, 2026 | 47.36 | 47.36 | 46.44 | 46.69 | -1.79 | -3.69% | 32,000 |
| Sep 30, 2026 | 49.02 | 49.13 | 48.48 | 48.48 | -1.21 | -2.44% | 14,700 |
| Sep 29, 2026 | 49.72 | 49.86 | 49.38 | 49.69 | -0.29 | -0.58% | 27,400 |
| Sep 28, 2026 | 50.02 | 50.23 | 49.72 | 49.98 | -0.17 | -0.34% | 20,600 |
| Sep 25, 2026 | 49.86 | 50.15 | 49.69 | 50.15 | +0.93 | +1.89% | 13,300 |
| Sep 24, 2026 | 49.09 | 49.37 | 48.68 | 49.22 | -0.13 | -0.26% | 9,300 |
| Sep 23, 2026 | 49.61 | 49.67 | 49.17 | 49.35 | -0.52 | -1.04% | 11,700 |
| Sep 22, 2026 | 50.25 | 50.25 | 49.38 | 49.87 | -0.53 | -1.05% | 8,800 |
| Sep 21, 2026 | 50.22 | 50.63 | 50.17 | 50.40 | +0.61 | +1.23% | 11,700 |
| Sep 18, 2026 | 49.76 | 49.89 | 49.48 | 49.79 | -0.17 | -0.34% | 21,400 |
| Sep 17, 2026 | 50.02 | 50.05 | 49.92 | 49.96 | +0.28 | +0.56% | 99,600 |
| Sep 16, 2026 | 49.93 | 50.16 | 49.28 | 49.68 | +0.33 | +0.67% | 8,100 |
| Sep 15, 2026 | 49.70 | 49.70 | 49.07 | 49.35 | -0.61 | -1.22% | 7,500 |
| Sep 14, 2026 | 49.65 | 50.07 | 49.30 | 49.96 | -0.48 | -0.95% | 16,500 |
| Sep 11, 2026 | 50.47 | 50.58 | 50.29 | 50.44 | +1.18 | +2.40% | 12,800 |
| Sep 10, 2026 | 49.38 | 49.82 | 49.17 | 49.26 | -0.03 | -0.06% | 13,200 |
| Sep 9, 2026 | 49.07 | 49.56 | 49.07 | 49.29 | -0.58 | -1.16% | 10,000 |
| Sep 8, 2026 | 50.30 | 50.33 | 49.87 | 49.87 | -0.22 | -0.44% | 16,200 |
| Sep 4, 2026 | 49.94 | 50.24 | 49.94 | 50.09 | +0.14 | +0.28% | 24,100 |
| Sep 3, 2026 | 49.49 | 49.96 | 49.43 | 49.95 | +0.85 | +1.73% | 15,100 |
| Sep 2, 2026 | 49.03 | 49.16 | 48.89 | 49.10 | +1.17 | +2.44% | 7,300 |
| Sep 1, 2026 | 47.68 | 48.28 | 47.68 | 47.93 | -0.46 | -0.95% | 10,100 |
| Aug 31, 2026 | 48.47 | 48.49 | 48.15 | 48.39 | +0.22 | +0.46% | 7,600 |
| Aug 28, 2026 | 47.93 | 48.25 | 47.93 | 48.17 | +0.63 | +1.33% | 7,100 |
| Aug 27, 2026 | 47.82 | 47.82 | 47.50 | 47.54 | -0.59 | -1.23% | 5,900 |
| Aug 26, 2026 | 48.14 | 48.30 | 47.81 | 48.13 | +0.32 | +0.67% | 4,900 |
| Aug 25, 2026 | 47.56 | 47.81 | 47.47 | 47.81 | +0.39 | +0.82% | 3,700 |
| Aug 24, 2026 | 47.05 | 47.43 | 47.05 | 47.42 | -0.51 | -1.06% | 4,600 |
| Aug 21, 2026 | 48.14 | 48.14 | 47.74 | 47.93 | +0.35 | +0.74% | 12,200 |
| Aug 20, 2026 | 47.77 | 47.96 | 47.40 | 47.58 | +0.12 | +0.25% | 9,000 |
| Aug 19, 2026 | 47.76 | 47.93 | 47.26 | 47.46 | -0.67 | -1.39% | 9,600 |
| Aug 18, 2026 | 48.03 | 48.40 | 47.93 | 48.13 | -0.48 | -0.99% | 10,800 |
| Aug 17, 2026 | 48.14 | 48.65 | 48.14 | 48.61 | +0.60 | +1.25% | 12,500 |
| Aug 14, 2026 | 47.95 | 48.04 | 47.85 | 48.01 | +0.02 | +0.04% | 5,000 |
65 days, newest first. Daily bars as drawn on the AAVMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.