A.P. Møller - Mærsk A/S (AMKBY)
OTCMKTS
· Delayed Price · Currency is USD
11.01
-0.09 (-0.81%)
Aug 15, 2025, 3:59 PM EDT
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.00 | 11.01 | 10.93 | 11.01 | 11.01 | -0.54% | 60,854 |
| Aug 14, 2025 | 11.13 | 11.13 | 11.03 | 11.07 | 11.07 | -3.49% | 81,717 |
| Aug 13, 2025 | 11.46 | 11.50 | 11.43 | 11.47 | 11.47 | 0.35% | 82,539 |
| Aug 12, 2025 | 11.27 | 11.45 | 11.24 | 11.43 | 11.43 | 6.08% | 481,584 |
| Aug 11, 2025 | 10.73 | 10.80 | 10.69 | 10.78 | 10.78 | -0.87% | 110,018 |
| Aug 8, 2025 | 10.80 | 10.87 | 10.78 | 10.87 | 10.87 | 1.49% | 67,825 |
| Aug 7, 2025 | 10.91 | 10.96 | 10.61 | 10.71 | 10.71 | 4.90% | 103,555 |
| Aug 6, 2025 | 10.23 | 10.24 | 10.15 | 10.21 | 10.21 | 0.99% | 105,690 |
| Aug 5, 2025 | 10.07 | 10.13 | 10.06 | 10.11 | 10.11 | 1.51% | 157,017 |
| Aug 4, 2025 | 9.89 | 9.98 | 9.89 | 9.96 | 9.96 | 1.32% | 52,234 |
| Aug 1, 2025 | 9.93 | 9.94 | 9.72 | 9.83 | 9.83 | -0.51% | 89,433 |
| Jul 31, 2025 | 9.92 | 9.95 | 9.86 | 9.88 | 9.88 | -2.18% | 87,789 |
| Jul 30, 2025 | 9.99 | 10.18 | 9.97 | 10.10 | 10.10 | -0.88% | 56,898 |
| Jul 29, 2025 | 10.39 | 10.39 | 10.16 | 10.19 | 10.19 | -2.49% | 92,829 |
| Jul 28, 2025 | 10.49 | 10.50 | 10.42 | 10.45 | 10.45 | -3.42% | 131,779 |
| Jul 25, 2025 | 10.74 | 10.85 | 10.74 | 10.82 | 10.82 | 1.50% | 77,160 |
| Jul 24, 2025 | 10.63 | 10.71 | 10.60 | 10.66 | 10.66 | 0.19% | 372,830 |
| Jul 23, 2025 | 10.51 | 10.68 | 10.49 | 10.64 | 10.64 | 4.42% | 378,127 |
| Jul 22, 2025 | 10.10 | 10.23 | 10.07 | 10.19 | 10.19 | 0.89% | 78,508 |
| Jul 21, 2025 | 10.13 | 10.17 | 10.07 | 10.10 | 10.10 | 0.50% | 233,899 |
| Jul 18, 2025 | 10.03 | 10.10 | 10.01 | 10.05 | 10.05 | 0.50% | 81,466 |
| Jul 17, 2025 | 9.93 | 10.00 | 9.92 | 10.00 | 10.00 | -0.40% | 106,403 |
| Jul 16, 2025 | 9.93 | 10.04 | 9.91 | 10.04 | 10.04 | 2.97% | 91,082 |
| Jul 15, 2025 | 9.81 | 9.84 | 9.74 | 9.75 | 9.75 | 0.62% | 41,455 |
| Jul 14, 2025 | 9.74 | 9.76 | 9.67 | 9.69 | 9.69 | -0.51% | 58,697 |
| Jul 11, 2025 | 9.77 | 9.80 | 9.73 | 9.74 | 9.74 | 0.10% | 61,208 |
| Jul 10, 2025 | 9.70 | 9.74 | 9.66 | 9.73 | 9.73 | -0.21% | 33,832 |
| Jul 9, 2025 | 9.75 | 9.77 | 9.69 | 9.75 | 9.75 | 0.41% | 71,906 |
| Jul 8, 2025 | 9.68 | 9.76 | 9.67 | 9.71 | 9.71 | 3.52% | 45,059 |
| Jul 7, 2025 | 9.41 | 9.48 | 9.35 | 9.38 | 9.38 | 0.43% | 90,813 |
| Jul 3, 2025 | 9.34 | 9.37 | 9.27 | 9.34 | 9.34 | -1.79% | 67,098 |
| Jul 2, 2025 | 9.43 | 9.54 | 9.41 | 9.51 | 9.51 | 3.82% | 92,787 |
| Jul 1, 2025 | 9.15 | 9.23 | 9.15 | 9.16 | 9.16 | -0.76% | 73,716 |
| Jun 30, 2025 | 9.24 | 9.26 | 9.17 | 9.23 | 9.23 | -2.53% | 61,963 |
| Jun 27, 2025 | 9.38 | 9.50 | 9.38 | 9.47 | 9.47 | 3.50% | 121,014 |
| Jun 26, 2025 | 9.16 | 9.22 | 9.15 | 9.15 | 9.15 | 1.10% | 35,198 |
| Jun 25, 2025 | 9.08 | 9.08 | 9.02 | 9.05 | 9.05 | -0.44% | 55,412 |
| Jun 24, 2025 | 8.97 | 9.13 | 8.95 | 9.09 | 9.09 | -1.73% | 70,972 |
| Jun 23, 2025 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 2.44% | 91,302 |
| Jun 20, 2025 | 9.16 | 9.16 | 8.96 | 9.03 | 9.03 | -2.59% | 72,542 |
| Jun 18, 2025 | 9.27 | 9.31 | 9.22 | 9.27 | 9.27 | 0.54% | 75,642 |
| Jun 17, 2025 | 9.33 | 9.41 | 9.22 | 9.22 | 9.22 | -2.74% | 55,580 |
| Jun 16, 2025 | 9.65 | 9.69 | 9.48 | 9.48 | 9.48 | -2.17% | 187,200 |
| Jun 13, 2025 | 9.73 | 9.77 | 9.65 | 9.69 | 9.69 | 3.30% | 529,457 |
| Jun 12, 2025 | 9.37 | 9.38 | 9.33 | 9.38 | 9.38 | 0.91% | 78,959 |
| Jun 11, 2025 | 9.32 | 9.34 | 9.24 | 9.30 | 9.30 | 0.60% | 75,344 |
| Jun 10, 2025 | 9.26 | 9.29 | 9.20 | 9.24 | 9.24 | -1.91% | 67,106 |
| Jun 9, 2025 | 9.37 | 9.47 | 9.37 | 9.42 | 9.42 | 0.53% | 74,589 |
| Jun 6, 2025 | 9.25 | 9.43 | 9.25 | 9.37 | 9.37 | 2.85% | 104,939 |
| Jun 5, 2025 | 9.16 | 9.17 | 9.09 | 9.11 | 9.11 | - | 78,379 |