Other US listings · ARNNY · stock
ASR Nederland N.V./ADR (ARNNY) stock price history
Every Other US listings trading session of ASR Nederland N.V./ADR from Jul 22, 2025 to Jul 17, 2026: 249 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARNNY adjusted close, 2025 to 2026
- $39.80
- All time high, 2026
- $40.03
- 52 week high, $29.89 low
- 249
- Daily sessions since 2025
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
ARNNY key facts
- ASR Nederland N.V./ADR (ARNNY) closed at $39.80 on Jul 17, 2026 on Other US listings.
- ARNNY's all time high close is $39.80, set on Jul 17, 2026; its all time low close is $30.08 on Aug 1, 2025.
- ARNNY's 52 week range is $29.89 to $40.03.
- ARNNY's deepest drawdown was -13.5% from Jul 30, 2025 to Aug 1, 2025.
- DataCedar holds 249 daily sessions of ARNNY history from Jul 22, 2025, adjusted for splits and dividends, served by the API under a key.
ARNNY price chart, 2025 to 2026
ARNNY returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.3% |
| 3 months | +9.1% |
| 6 months | +14.9% |
| Year to date | +15.0% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 22, 2025 | +23.6% |
ARNNY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $39.80 on Jul 17, 2026
- All time low close
- $30.08 on Aug 1, 2025
- 52 week high
- $40.03 on Jul 17, 2026
- 52 week low
- $29.89 on Aug 1, 2025
- Deepest drawdown
- -13.5% from Jul 30, 2025 to Aug 1, 2025, recovered Aug 7, 2025
- Best single session
- +16.6% on Aug 7, 2025
- Worst single session
- -10.8% on Aug 6, 2025
- Volatility, 1 year annualised
- 32.6%
- Sessions closing higher, 1 year
- 50%
ARNNY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 22, 2025; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $34.69 | $40.03 | $30.91 | $39.80 | +15.5% | 1.6M | 135 |
| 2025 | $31.85 | $35.97 | $29.89 | $34.47 | n/a | 3.3M | 114 |
ARNNY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $39.80 | +4.8% |
| June 2026 | $37.97 | +1.6% |
| May 2026 | $37.36 | +1.8% |
| April 2026 | $36.71 | +9.9% |
| March 2026 | $33.40 | -4.5% |
| February 2026 | $34.97 | -0.6% |
| January 2026 | $35.19 | +2.1% |
| December 2025 | $34.47 | +3.6% |
| November 2025 | $33.27 | +2.9% |
| October 2025 | $32.33 | -1.5% |
| September 2025 | $32.83 | -4.3% |
| August 2025 | $34.32 | +8.3% |
About the ARNNY data
Daily bars. 249 sessions from Jul 22, 2025 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARNNY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ARNNY share price history
