Koninklijke Ahold ADR (OP: ADRNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.62	18.67	18.56	18.67	43,593	+0.19(+1.03%)
Sep 28, 2017	18.32	18.49	18.32	18.48	47,412	+0.24(+1.32%)
Sep 27, 2017	18.17	18.27	18.14	18.24	249,820	-0.02(-0.13%)
Sep 26, 2017	18.27	18.36	18.24	18.26	342,079	+0.04(+0.21%)
Sep 25, 2017	18.25	18.37	18.18	18.23	37,747	-0.13(-0.72%)
Sep 22, 2017	18.32	18.43	18.32	18.36	29,594	+0.16(+0.88%)
Sep 21, 2017	18.13	18.23	18.05	18.20	38,799	-0.03(-0.16%)
Sep 20, 2017	18.33	18.41	18.16	18.23	33,174	-0.20(-1.09%)
Sep 19, 2017	18.52	18.53	18.35	18.43	50,255	+0.15(+0.82%)
Sep 18, 2017	18.26	18.31	18.22	18.28	81,254	-0.01(-0.05%)
Sep 15, 2017	18.35	18.44	18.25	18.29	54,355	+0.06(+0.33%)
Sep 14, 2017	18.28	18.28	18.16	18.23	34,085	+0.19(+1.05%)
Sep 13, 2017	17.98	18.16	17.98	18.04	117,222	+0.21(+1.18%)
Sep 12, 2017	17.83	17.92	17.81	17.83	104,045	+0.00(+0.00%)
Sep 11, 2017	17.94	18.00	17.83	17.83	544,034	-0.14(-0.78%)
Sep 08, 2017	18.05	18.12	17.93	17.97	723,140	-0.32(-1.75%)
Sep 07, 2017	18.32	18.37	18.25	18.29	249,071	+0.24(+1.33%)
Sep 06, 2017	18.05	18.12	17.98	18.05	1,612,434	+0.19(+1.05%)
Sep 05, 2017	18.00	18.10	17.79	17.86	1,008,044	+0.01(+0.07%)
Sep 01, 2017	17.91	17.91	17.75	17.85	38,843	-0.13(-0.72%)
Aug 31, 2017	17.77	17.98	17.75	17.98	446,136	-0.15(-0.83%)
Aug 30, 2017	18.25	18.27	18.13	18.13	107,881	+0.41(+2.31%)
Aug 29, 2017	17.65	17.80	17.65	17.72	62,091	-0.28(-1.56%)
Aug 28, 2017	18.08	18.11	17.86	18.00	65,775	-0.40(-2.17%)
Aug 25, 2017	17.95	18.42	17.92	18.40	75,932	-0.45(-2.39%)
Aug 24, 2017	19.47	19.49	18.82	18.85	167,188	-0.68(-3.48%)
Aug 23, 2017	19.58	19.58	19.43	19.53	36,779	-0.17(-0.86%)
Aug 22, 2017	19.59	19.74	19.53	19.70	50,621	+0.10(+0.51%)
Aug 21, 2017	19.50	19.60	19.44	19.60	65,009	+0.01(+0.05%)
Aug 18, 2017	19.58	19.62	19.51	19.59	90,685	-0.01(-0.05%)
Aug 17, 2017	19.66	19.76	19.60	19.60	36,213	-0.22(-1.11%)
Aug 16, 2017	19.73	19.87	19.69	19.82	77,940	+0.09(+0.46%)
Aug 15, 2017	19.70	19.77	19.60	19.73	50,048	+0.05(+0.25%)
Aug 14, 2017	19.71	19.74	19.59	19.68	71,787	-0.11(-0.56%)
Aug 11, 2017	19.89	19.89	19.70	19.79	54,830	-0.20(-1.00%)
Aug 10, 2017	19.89	20.02	19.85	19.99	47,486	-0.17(-0.84%)
Aug 09, 2017	20.19	20.23	20.07	20.16	86,551	-0.55(-2.66%)
Aug 08, 2017	20.88	20.89	20.66	20.71	151,660	-0.23(-1.12%)
Aug 07, 2017	20.60	20.95	20.60	20.95	88,874	+0.46(+2.22%)
Aug 04, 2017	20.67	20.67	20.40	20.49	61,938	-0.23(-1.11%)
Aug 03, 2017	20.65	20.76	20.59	20.72	38,416	+0.02(+0.12%)
Aug 02, 2017	20.72	20.80	20.65	20.70	78,088	+0.14(+0.68%)
Aug 01, 2017	20.68	20.70	20.51	20.55	38,784	+0.11(+0.56%)
Jul 31, 2017	20.31	20.46	20.28	20.44	37,559	+0.04(+0.20%)
Jul 28, 2017	20.35	20.46	20.30	20.40	51,476	+0.20(+1.02%)
Jul 27, 2017	20.24	20.26	20.14	20.20	171,559	-0.04(-0.17%)
Jul 26, 2017	20.14	20.23	20.04	20.23	98,799	+0.28(+1.40%)
Jul 25, 2017	20.06	20.12	19.94	19.95	49,606	-0.14(-0.67%)
Jul 24, 2017	20.11	20.18	20.01	20.09	40,217	+0.14(+0.68%)
Jul 21, 2017	20.12	20.14	19.87	19.95	86,393	-0.32(-1.58%)
Jul 20, 2017		20.40	20.22	20.27	411,143	+0.36(+1.81%)
Jul 19, 2017	19.88	19.91	19.84	19.91	64,798	+0.08(+0.40%)
Jul 18, 2017	19.79	19.89	19.79	19.83	128,463	+0.00(+0.00%)
Jul 17, 2017	19.73	19.84	19.72	19.83	130,661	+0.12(+0.61%)
Jul 14, 2017	19.70	19.72	19.65	19.71	68,022	+0.05(+0.25%)
Jul 13, 2017	19.74	19.74	19.65	19.66	66,771	+0.14(+0.72%)
Jul 12, 2017	19.47	19.58	19.47	19.52	83,268	+0.25(+1.30%)
Jul 11, 2017	19.20	19.38	19.19	19.27	176,987	+0.27(+1.42%)
Jul 10, 2017	19.00	19.03	18.96	19.00	62,359	+0.04(+0.21%)
Jul 07, 2017	18.90	18.98	18.83	18.96	41,455	+0.09(+0.48%)
Jul 06, 2017	18.75	18.96	18.71	18.87	99,762	-0.04(-0.21%)
Jul 05, 2017	18.91	18.96	18.86	18.91	48,972	-0.09(-0.47%)