Koninklijke Ahold ADR (OP: ADRNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.31	22.43	22.22	22.30	178,329	+0.27(+1.23%)
Jan 30, 2018	22.24	22.43	21.96	22.03	62,031	-0.40(-1.78%)
Jan 29, 2018	22.42	22.45	22.25	22.43	202,052	-0.47(-2.05%)
Jan 26, 2018	22.83	22.96	22.83	22.90	46,064	+0.20(+0.88%)
Jan 25, 2018	22.84	22.92	22.58	22.70	668,708	+0.27(+1.20%)
Jan 24, 2018	22.62	22.64	22.36	22.43	129,907	-0.49(-2.14%)
Jan 23, 2018	22.99	22.99	22.86	22.92	80,105	-0.23(-0.99%)
Jan 22, 2018	22.93	23.20	22.93	23.15	285,780	+0.15(+0.65%)
Jan 19, 2018	22.91	23.02	22.88	23.00	63,963	+0.27(+1.19%)
Jan 18, 2018	22.70	22.81	22.70	22.73	91,679	-0.04(-0.18%)
Jan 17, 2018	22.65	22.86	22.62	22.77	60,948	+0.29(+1.29%)
Jan 16, 2018	22.50	22.56	22.46	22.48	100,262	+0.11(+0.49%)
Jan 12, 2018		22.37	22.37	22.37	0	+0.53(+2.43%)
Jan 11, 2018	21.69	21.87	21.69	21.84	754,481	+0.18(+0.81%)
Jan 10, 2018	21.67	21.72	21.61	21.66	36,354	-0.07(-0.30%)
Jan 09, 2018	21.92	21.92	21.70	21.73	82,672	-0.36(-1.65%)
Jan 08, 2018	22.14	22.15	22.05	22.09	49,376	-0.17(-0.74%)
Jan 05, 2018	22.28	22.30	22.17	22.26	30,029	+0.08(+0.36%)
Jan 04, 2018	22.28	22.31	22.18	22.18	61,572	+0.16(+0.73%)
Jan 03, 2018	21.99	22.08	21.98	22.02	76,527	-0.12(-0.56%)
Jan 02, 2018	22.07	22.16	22.03	22.14	52,931	+0.13(+0.61%)
Dec 29, 2017		22.01	22.01	22.01	0	+0.07(+0.32%)
Dec 28, 2017	21.98	22.04	21.90	21.94	56,086	+0.16(+0.71%)
Dec 27, 2017	21.82	21.84	21.75	21.79	43,023	+0.16(+0.76%)
Dec 26, 2017	21.44	21.62	21.44	21.62	64,322	+0.06(+0.28%)
Dec 22, 2017	21.56	21.58	21.49	21.56	42,011	+0.06(+0.29%)
Dec 21, 2017	21.66	21.68	21.45	21.50	51,739	-0.25(-1.16%)
Dec 20, 2017	21.79	21.84	21.70	21.75	63,209	-0.07(-0.32%)
Dec 19, 2017	21.81	21.87	21.75	21.82	26,461	-0.02(-0.09%)
Dec 18, 2017	21.83	21.94	21.80	21.84	63,112	+0.43(+2.01%)
Dec 15, 2017	21.49	21.50	21.37	21.41	78,031	-0.28(-1.29%)
Dec 14, 2017	21.89	21.91	21.69	21.69	94,885	-0.14(-0.64%)
Dec 13, 2017	21.93	21.94	21.73	21.83	66,918	-0.17(-0.77%)
Dec 12, 2017	21.97	22.09	21.93	22.00	968,791	-0.05(-0.23%)
Dec 11, 2017	21.97	22.05	21.93	22.05	61,869	+0.22(+1.01%)
Dec 08, 2017	21.80	21.84	21.77	21.83	127,733	-0.03(-0.14%)
Dec 07, 2017	21.72	21.98	21.67	21.86	52,479	+0.09(+0.41%)
Dec 06, 2017	21.95	21.95	21.72	21.77	44,884	-0.05(-0.23%)
Dec 05, 2017	21.96	21.98	21.80	21.82	65,049	+0.17(+0.79%)
Dec 04, 2017	21.62	21.73	21.61	21.65	46,657	+0.28(+1.31%)
Dec 01, 2017	21.45	21.50	21.25	21.37	90,699	-0.06(-0.28%)
Nov 30, 2017	21.44	21.56	21.37	21.43	131,416	+0.78(+3.78%)
Nov 29, 2017	20.58	20.68	20.58	20.65	65,096	+0.25(+1.23%)
Nov 28, 2017	20.40	20.45	20.32	20.40	63,034	+0.18(+0.89%)
Nov 27, 2017	20.34	20.36	20.19	20.22	74,496	-0.02(-0.10%)
Nov 24, 2017	20.24	20.28	20.19	20.24	25,192	+0.10(+0.50%)
Nov 22, 2017	20.16	20.16	20.03	20.14	74,601	+0.36(+1.82%)
Nov 21, 2017	19.79	19.83	19.76	19.78	80,785	-0.25(-1.25%)
Nov 20, 2017	20.05	20.14	20.01	20.03	165,606	+0.03(+0.15%)
Nov 17, 2017	19.98	20.00	19.93	20.00	32,926	+0.05(+0.25%)
Nov 16, 2017	19.91	19.99	19.91	19.95	49,220	+0.18(+0.94%)
Nov 15, 2017	19.81	19.89	19.75	19.77	49,519	-0.25(-1.25%)
Nov 14, 2017	19.93	20.07	19.92	20.02	195,676	+0.32(+1.65%)
Nov 13, 2017	19.67	19.69	19.62	19.69	32,520	-0.18(-0.91%)
Nov 10, 2017	19.79	19.87	19.79	19.87	43,366	-0.07(-0.35%)
Nov 09, 2017	19.88	20.10	19.86	19.94	521,220	+0.27(+1.37%)
Nov 08, 2017	19.79	19.79	19.59	19.67	217,791	+0.96(+5.13%)
Nov 07, 2017	18.84	18.84	18.66	18.71	94,571	-0.24(-1.27%)
Nov 06, 2017	18.85	19.00	18.83	18.95	55,798	+0.15(+0.80%)
Nov 03, 2017	18.88	18.90	18.80	18.80	48,122	+0.02(+0.11%)
Nov 02, 2017	18.76	18.82	18.69	18.78	136,084	+0.24(+1.29%)