AMS:ABN
ABN AMRO Bank N.V. Stock Price (Quote)
15.65€
+0.0350 (+0.224%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | 15.16€ | 16.72€ | Friday, 31st May 2024 ABN.AS stock ended at 15.65€. This is 0.224% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 0.93% from a day low at 15.54€ to a day high of 15.69€. |
90 days | 14.73€ | 16.72€ | |
52 weeks | 11.83€ | 16.72€ |
Historical ABN AMRO Bank N.V. prices
Date | Open | High | Low | Close | Volume |
Apr 25, 2024 | 15.94€ | 15.96€ | 15.75€ | 15.88€ | 3 154 541 |
Apr 24, 2024 | 15.97€ | 15.99€ | 15.83€ | 15.91€ | 3 431 829 |
Apr 23, 2024 | 15.63€ | 15.93€ | 15.49€ | 15.89€ | 3 205 231 |
Apr 22, 2024 | 15.39€ | 15.56€ | 15.15€ | 15.51€ | 4 181 852 |
Apr 19, 2024 | 15.50€ | 15.79€ | 15.44€ | 15.63€ | 3 626 309 |
Apr 18, 2024 | 15.45€ | 15.67€ | 15.34€ | 15.62€ | 3 476 271 |
Apr 17, 2024 | 15.48€ | 15.85€ | 15.48€ | 15.56€ | 2 509 702 |
Apr 16, 2024 | 15.61€ | 15.66€ | 15.46€ | 15.52€ | 3 116 356 |
Apr 15, 2024 | 15.81€ | 16.02€ | 15.77€ | 15.78€ | 2 376 194 |
Apr 12, 2024 | 16.08€ | 16.12€ | 15.81€ | 15.84€ | 3 157 204 |
Apr 11, 2024 | 16.36€ | 16.45€ | 15.97€ | 16.08€ | 2 642 112 |
Apr 10, 2024 | 16.40€ | 16.58€ | 16.31€ | 16.39€ | 3 472 390 |
Apr 09, 2024 | 16.42€ | 16.49€ | 16.24€ | 16.26€ | 2 267 871 |
Apr 08, 2024 | 16.40€ | 16.51€ | 16.29€ | 16.43€ | 2 483 292 |
Apr 05, 2024 | 16.25€ | 16.48€ | 16.23€ | 16.36€ | 2 750 493 |
Apr 04, 2024 | 16.20€ | 16.54€ | 16.20€ | 16.44€ | 3 704 910 |
Apr 03, 2024 | 15.99€ | 16.20€ | 15.96€ | 16.18€ | 2 910 146 |
Apr 02, 2024 | 15.85€ | 15.85€ | 15.85€ | 15.85€ | 0 |
Mar 28, 2024 | 15.61€ | 15.97€ | 15.61€ | 15.85€ | 3 452 415 |
Mar 27, 2024 | 15.39€ | 15.68€ | 15.36€ | 15.59€ | 3 034 095 |
Mar 26, 2024 | 15.25€ | 15.41€ | 15.24€ | 15.35€ | 3 475 180 |
Mar 25, 2024 | 15.31€ | 15.39€ | 15.12€ | 15.22€ | 2 812 237 |
Mar 22, 2024 | 15.45€ | 15.54€ | 15.30€ | 15.34€ | 3 157 499 |
Mar 21, 2024 | 15.44€ | 15.49€ | 15.30€ | 15.49€ | 3 496 444 |
Mar 20, 2024 | 15.42€ | 15.45€ | 15.17€ | 15.25€ | 3 183 476 |
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.