AMS:ABN
ABN AMRO Bank N.V. Stock Price (Quote)
15.81€
+0.0800 (+0.509%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | 14.86€ | 16.72€ | Friday, 17th May 2024 ABN.AS stock ended at 15.81€. This is 0.509% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.86% from a day low at 15.72€ to a day high of 15.86€. |
90 days | 14.44€ | 16.72€ | |
52 weeks | 11.83€ | 16.72€ |
Date | Open | High | Low | Close | Volume |
Jun 29, 2023 | 13.98€ | 14.19€ | 13.98€ | 14.11€ | 1 749 478 |
Jun 28, 2023 | 14.00€ | 14.07€ | 13.82€ | 13.95€ | 1 671 519 |
Jun 27, 2023 | 14.00€ | 14.21€ | 13.81€ | 13.97€ | 2 411 625 |
Jun 26, 2023 | 13.50€ | 13.85€ | 13.31€ | 13.85€ | 3 357 357 |
Jun 23, 2023 | 13.78€ | 13.80€ | 13.38€ | 13.48€ | 2 752 513 |
Jun 22, 2023 | 14.00€ | 14.00€ | 13.75€ | 13.90€ | 1 879 890 |
Jun 21, 2023 | 14.13€ | 14.26€ | 14.03€ | 14.09€ | 1 266 262 |
Jun 20, 2023 | 14.11€ | 14.24€ | 14.07€ | 14.11€ | 1 192 407 |
Jun 19, 2023 | 14.11€ | 14.24€ | 14.06€ | 14.13€ | 1 430 879 |
Jun 16, 2023 | 14.03€ | 14.18€ | 13.90€ | 14.14€ | 4 668 790 |
Jun 15, 2023 | 14.00€ | 14.07€ | 13.84€ | 13.98€ | 2 428 583 |
Jun 14, 2023 | 14.03€ | 14.19€ | 14.01€ | 14.05€ | 2 611 922 |
Jun 13, 2023 | 13.70€ | 14.08€ | 13.64€ | 14.03€ | 4 520 231 |
Jun 12, 2023 | 13.66€ | 13.82€ | 13.55€ | 13.55€ | 2 912 408 |
Jun 09, 2023 | 13.80€ | 13.82€ | 13.61€ | 13.65€ | 2 102 523 |
Jun 08, 2023 | 13.95€ | 14.00€ | 13.71€ | 13.78€ | 2 538 480 |
Jun 07, 2023 | 13.96€ | 14.02€ | 13.80€ | 13.87€ | 2 322 928 |
Jun 06, 2023 | 13.76€ | 13.94€ | 13.65€ | 13.94€ | 1 981 183 |
Jun 05, 2023 | 14.09€ | 14.16€ | 13.79€ | 13.86€ | 2 052 783 |
Jun 02, 2023 | 13.75€ | 14.07€ | 13.69€ | 14.04€ | 2 931 925 |
Jun 01, 2023 | 13.70€ | 13.79€ | 13.61€ | 13.69€ | 3 308 302 |
May 31, 2023 | 13.96€ | 14.02€ | 13.50€ | 13.61€ | 3 942 653 |
May 30, 2023 | 14.41€ | 14.47€ | 14.00€ | 14.05€ | 2 096 442 |
May 29, 2023 | 14.62€ | 14.68€ | 14.33€ | 14.41€ | 763 786 |
May 26, 2023 | 14.52€ | 14.55€ | 14.17€ | 14.46€ | 2 363 481 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ABN.AS stock historical prices to predict future price movements?
Trend Analysis: Examine the ABN.AS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ABN.AS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.