Koninklijke Ahold ADR (OP: ADRNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	22.80	22.91	22.80	22.85	43,500	-0.03(-0.13%)
Sep 27, 2018	22.87	23.04	22.83	22.88	84,263	-0.04(-0.17%)
Sep 26, 2018	22.82	23.04	22.82	22.92	46,558	+0.03(+0.11%)
Sep 25, 2018	22.96	23.04	22.84	22.89	36,753	+0.07(+0.31%)
Sep 24, 2018	22.83	22.98	22.81	22.82	88,384	+0.25(+1.09%)
Sep 21, 2018	22.28	22.66	22.28	22.58	193,100	+0.28(+1.26%)
Sep 20, 2018	22.42	22.42	22.12	22.30	200,670	-0.18(-0.80%)
Sep 19, 2018	22.55	22.55	22.44	22.48	116,403	-0.26(-1.14%)
Sep 18, 2018	22.69	22.79	22.66	22.74	40,226	-0.29(-1.26%)
Sep 17, 2018	23.36	23.36	23.01	23.03	40,418	+0.40(+1.77%)
Sep 14, 2018	22.57	22.81	22.44	22.63	79,200	-1.21(-5.06%)
Sep 13, 2018	24.08	24.09	23.74	23.84	25,810	-0.56(-2.32%)
Sep 12, 2018	24.35	24.50	24.33	24.40	74,125	+0.32(+1.35%)
Sep 11, 2018	23.98	24.11	23.96	24.07	133,426	+0.07(+0.31%)
Sep 10, 2018	23.99	24.08	23.88	24.00	29,880	-0.04(-0.15%)
Sep 07, 2018	24.05	24.10	23.97	24.04	43,000	-0.16(-0.68%)
Sep 06, 2018	24.22	24.27	24.11	24.20	50,195	-0.13(-0.53%)
Sep 05, 2018	24.26	24.36	24.19	24.33	55,078	+0.35(+1.46%)
Sep 04, 2018	23.83	24.01	23.81	23.98	42,909	-0.26(-1.07%)
Aug 31, 2018		24.24	24.24	24.24	0	-0.16(-0.66%)
Aug 30, 2018	24.33	24.50	24.29	24.40	70,098	-0.14(-0.57%)
Aug 29, 2018	24.43	24.54	24.43	24.54	41,406	-0.05(-0.18%)
Aug 28, 2018	24.78	24.80	24.57	24.59	512,881	-0.11(-0.47%)
Aug 27, 2018	24.68	24.77	24.63	24.70	216,319	+0.18(+0.73%)
Aug 24, 2018	24.49	24.55	24.48	24.52	61,500	+0.15(+0.62%)
Aug 23, 2018	24.39	24.43	24.31	24.37	167,924	-0.09(-0.38%)
Aug 22, 2018	24.49	24.50	24.41	24.46	56,861	+0.09(+0.39%)
Aug 21, 2018	24.41	24.50	24.27	24.37	28,140	+0.23(+0.95%)
Aug 20, 2018	23.99	24.15	23.97	24.14	33,070	+0.27(+1.13%)
Aug 17, 2018	23.78	23.93	23.74	23.87	28,600	+0.07(+0.29%)
Aug 16, 2018	23.78	23.91	23.75	23.80	99,313	+0.27(+1.15%)
Aug 15, 2018	23.31	23.56	23.30	23.53	69,361	-0.09(-0.38%)
Aug 14, 2018	23.51	23.65	23.51	23.62	99,518	+0.08(+0.34%)
Aug 13, 2018	23.64	23.71	23.47	23.54	46,200	+0.02(+0.09%)
Aug 10, 2018	23.48	23.58	23.42	23.52	66,400	-0.58(-2.41%)
Aug 09, 2018	24.20	24.24	24.08	24.10	173,227	+0.19(+0.77%)
Aug 08, 2018	23.90	23.95	23.55	23.91	58,244	-0.39(-1.62%)
Aug 07, 2018	24.30	24.35	24.08	24.31	64,622	-0.77(-3.07%)
Aug 06, 2018	24.98	25.14	24.94	25.08	27,690	+0.00(+0.00%)
Aug 03, 2018	25.03	25.12	25.02	25.08	24,600	-0.34(-1.32%)
Aug 02, 2018	25.53	25.53	25.39	25.41	22,405	+0.00(+0.02%)
Aug 01, 2018	25.43	25.48	25.39	25.41	21,239	+0.00(+0.02%)
Jul 31, 2018	25.41	25.47	25.34	25.41	87,885	+0.11(+0.42%)
Jul 30, 2018	25.31	25.40	25.29	25.30	58,907	+0.23(+0.94%)
Jul 27, 2018	24.98	25.14	24.98	25.07	40,700	-0.01(-0.06%)
Jul 26, 2018	25.04	25.10	25.00	25.08	58,667	-0.25(-0.99%)
Jul 25, 2018	25.07	25.33	25.00	25.33	55,175	+0.29(+1.16%)
Jul 24, 2018	25.09	25.13	24.98	25.04	51,661	-0.09(-0.36%)
Jul 23, 2018	25.24	25.25	25.09	25.13	91,351	-0.03(-0.10%)
Jul 20, 2018	24.97	25.22	24.97	25.16	191,898	+0.32(+1.27%)
Jul 19, 2018	24.78	24.96	24.71	24.84	126,472	-0.07(-0.28%)
Jul 18, 2018	24.95	25.00	24.84	24.91	86,482	-0.23(-0.91%)
Jul 17, 2018	25.04	25.17	25.03	25.14	58,270	+0.22(+0.88%)
Jul 16, 2018	24.81	24.93	24.81	24.92	46,639	+0.25(+0.99%)
Jul 13, 2018	24.52	24.70	24.52	24.68	49,529	+0.21(+0.84%)
Jul 12, 2018	24.22	24.56	24.21	24.47	113,217	+0.01(+0.04%)
Jul 11, 2018	24.75	24.86	24.38	24.46	93,318	-0.38(-1.53%)
Jul 10, 2018	24.61	24.86	24.61	24.84	80,949	+0.28(+1.14%)
Jul 09, 2018	24.48	24.56	24.43	24.56	56,788	+0.21(+0.86%)
Jul 06, 2018	24.27	24.35	24.22	24.35	80,477	+0.28(+1.16%)
Jul 05, 2018	24.03	24.07	23.95	24.07	30,320	+0.52(+2.19%)
Jul 03, 2018		23.55	23.55	23.55	0	-0.02(-0.06%)