Koninklijke Ahold ADR (OP: ADRNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	25.10	25.15	25.01	25.01	26,556	-0.12(-0.48%)
Sep 27, 2019	25.11	25.19	25.08	25.13	50,100	+0.22(+0.88%)
Sep 26, 2019	25.00	25.02	24.88	24.91	46,911	+0.27(+1.10%)
Sep 25, 2019	24.69	24.70	24.52	24.64	85,778	-0.25(-1.00%)
Sep 24, 2019	24.80	24.93	24.77	24.89	370,461	+0.17(+0.69%)
Sep 23, 2019	24.66	24.80	24.63	24.72	62,764	-0.31(-1.23%)
Sep 20, 2019	25.14	25.19	25.00	25.03	42,000	+0.09(+0.35%)
Sep 19, 2019	24.96	25.07	24.94	24.94	48,326	+0.10(+0.38%)
Sep 18, 2019	24.73	24.91	24.73	24.84	15,531	-0.16(-0.62%)
Sep 17, 2019	24.88	25.03	24.88	25.00	46,770	+0.15(+0.60%)
Sep 16, 2019	24.98	25.00	24.83	24.85	32,159	-0.52(-2.05%)
Sep 13, 2019	25.31	25.38	25.27	25.37	24,200	+0.37(+1.48%)
Sep 12, 2019	24.93	25.10	24.89	25.00	22,419	+0.16(+0.64%)
Sep 11, 2019	24.83	24.90	24.80	24.84	17,861	+0.33(+1.36%)
Sep 10, 2019	24.35	24.59	24.34	24.51	87,500	+0.50(+2.07%)
Sep 09, 2019	23.99	24.04	23.91	24.01	47,635	+0.06(+0.25%)
Sep 06, 2019	24.02	24.08	23.95	23.95	38,900	+0.09(+0.38%)
Sep 05, 2019	23.95	23.95	23.78	23.86	53,623	-0.02(-0.08%)
Sep 04, 2019	23.80	23.90	23.75	23.88	51,232	+0.36(+1.53%)
Sep 03, 2019	23.48	23.59	23.44	23.52	96,590	+0.07(+0.31%)
Aug 30, 2019	23.61	23.65	23.35	23.45	33,700	-0.02(-0.09%)
Aug 29, 2019	23.46	23.60	23.43	23.47	62,511	+0.28(+1.20%)
Aug 28, 2019	23.00	23.20	22.97	23.19	403,365	+0.21(+0.91%)
Aug 27, 2019	23.04	23.07	22.94	22.98	71,659	-0.07(-0.30%)
Aug 26, 2019	23.13	23.13	22.99	23.05	38,291	-0.12(-0.52%)
Aug 23, 2019	23.21	23.28	23.04	23.17	87,800	+0.16(+0.70%)
Aug 22, 2019	23.19	23.19	22.96	23.01	78,411	-0.16(-0.70%)
Aug 21, 2019	23.21	23.29	23.10	23.17	105,650	+0.16(+0.70%)
Aug 20, 2019	22.90	23.02	22.81	23.01	114,442	-0.05(-0.22%)
Aug 19, 2019	23.13	23.16	23.03	23.06	35,992	-0.25(-1.07%)
Aug 16, 2019	23.15	23.34	23.15	23.31	340,100	+0.80(+3.57%)
Aug 15, 2019	22.37	22.52	22.37	22.51	121,993	+0.06(+0.25%)
Aug 14, 2019	22.53	22.53	22.39	22.45	164,854	-0.24(-1.06%)
Aug 13, 2019	22.61	22.95	22.61	22.69	86,423	-0.18(-0.79%)
Aug 12, 2019	23.00	23.06	22.86	22.87	92,646	-0.14(-0.61%)
Aug 09, 2019	23.19	23.20	22.94	23.01	57,600	-0.50(-2.13%)
Aug 08, 2019	23.36	23.79	23.31	23.51	71,714	+1.04(+4.63%)
Aug 07, 2019	22.17	22.69	22.07	22.47	119,276	-0.27(-1.19%)
Aug 06, 2019	22.58	22.74	22.50	22.74	175,446	-0.04(-0.18%)
Aug 05, 2019	22.79	22.82	22.55	22.78	62,159	+0.06(+0.26%)
Aug 02, 2019	22.82	22.83	22.62	22.72	94,700	+0.14(+0.62%)
Aug 01, 2019	22.43	22.70	22.38	22.58	187,077	-0.06(-0.27%)
Jul 31, 2019	22.79	22.85	22.56	22.64	38,717	-0.12(-0.55%)
Jul 30, 2019	22.85	22.85	22.70	22.77	63,829	-0.36(-1.58%)
Jul 29, 2019	23.21	23.29	23.10	23.13	44,665	+0.27(+1.16%)
Jul 26, 2019	22.80	22.93	22.80	22.86	59,100	+0.13(+0.59%)
Jul 25, 2019	22.87	22.87	22.73	22.73	33,702	+0.00(+0.00%)
Jul 24, 2019	22.73	22.79	22.70	22.73	28,709	-0.19(-0.84%)
Jul 23, 2019	22.97	22.97	22.85	22.92	38,380	-0.12(-0.51%)
Jul 22, 2019	23.11	23.13	23.00	23.04	90,998	+0.19(+0.83%)
Jul 19, 2019	22.91	22.96	22.83	22.85	30,700	-0.17(-0.74%)
Jul 18, 2019	22.90	23.07	22.85	23.02	94,143	-0.34(-1.46%)
Jul 17, 2019	23.37	23.44	23.32	23.36	89,831	+0.39(+1.70%)
Jul 16, 2019	22.90	23.11	22.86	22.97	107,572	+0.06(+0.26%)
Jul 15, 2019	22.93	23.02	22.81	22.91	104,247	+0.00(+0.00%)
Jul 12, 2019	22.84	22.96	22.84	22.91	86,500	+0.17(+0.75%)
Jul 11, 2019	22.67	22.80	22.67	22.74	132,518	+0.14(+0.62%)
Jul 10, 2019	22.60	22.65	22.46	22.60	91,411	+0.13(+0.58%)
Jul 09, 2019	22.46	22.56	22.42	22.47	111,263	-0.24(-1.06%)
Jul 08, 2019	22.68	22.77	22.55	22.71	371,698	+0.02(+0.09%)
Jul 05, 2019	22.78	22.79	22.66	22.69	32,400	-0.22(-0.96%)
Jul 03, 2019	22.85	22.93	22.80	22.91	23,200	+0.41(+1.82%)
Jul 02, 2019	22.62	22.66	22.50	22.50	121,388	+0.04(+0.18%)