AMR Historical Stock Price

Below is the stock price history for Amr AMR. Data is recorded each day for the historical open, high, low, close and volume. The Amr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Amr Historical Stock Price

DateOpenHighLowCloseVolume
2012-01-04 0.29 0.2929 0.2601 0.2601 2,278,470
2012-01-03 0.328 0.329 0.2815 0.2876 1,233,488
2011-12-30 0.32 0.3725 0.3081 0.3466 2,415,302
2011-12-29 0.5378 0.5384 0.5056 0.5179 485,750
2011-12-28 0.55 0.558 0.5351 0.5413 219,987
2011-12-27 0.6002 0.6002 0.5502 0.5588 383,994
2011-12-23 0.6106 0.6359 0.5795 0.5853 1,136,051
2011-12-22 0.53 0.5889 0.50 0.5801 850,118
2011-12-21 0.58 0.58 0.4852 0.5301 1,366,852
2011-12-20 0.6325 0.6352 0.5799 0.59 715,801
2011-12-19 0.67 0.67 0.6144 0.6287 353,109
2011-12-16 0.645 0.66 0.5935 0.64 1,252,985
2011-12-15 0.7482 0.77 0.6201 0.63 2,447,948
2011-12-14 0.619 0.7171 0.619 0.68 3,236,939
2011-12-13 0.6339 0.6644 0.56 0.62 2,484,241
2011-12-12 0.6499 0.65 0.53 0.5648 2,553,534
2011-12-09 0.6801 0.83 0.60 0.655 6,929,604
2011-12-08 1.01 1.045 0.68 0.7623 8,362,305
2011-12-07 0.854 1.20 0.805 1.14 15,202,355
2011-12-06 0.4703 0.80 0.4701 0.704 14,281,818
2011-12-05 0.3933 0.4292 0.3878 0.421 886,875
2011-12-02 0.3814 0.39 0.363 0.387 2,695,776
2011-12-01 0.374 0.3919 0.345 0.37 2,273,696
2011-11-30 0.43 0.43 0.314 0.325 7,253,602
2011-11-29 0.65 0.68 0.2251 0.3101 7,028,531
2011-11-28 1.70 1.71 1.61 1.62 372,517
2011-11-25 1.61 1.665 1.60 1.61 166,025
2011-11-23 1.63 1.64 1.56 1.605 367,258
2011-11-22 1.75 1.75 1.62 1.645 450,390
2011-11-21 1.80 1.805 1.715 1.735 271,644

» More Amr Stock Price History

To see other companies like Amr (AMR), view our stock market today for news, and other data.