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
2018-12-14 1.31 1.32 1.255 1.255 49,841
2018-12-13 1.415 1.42 1.31 1.325 67,895
2018-12-12 1.44 1.44 1.36 1.395 82,062
2018-12-11 1.49 1.49 1.415 1.415 18,232
2018-12-10 1.595 1.595 1.405 1.43 41,823
2018-12-07 1.65 1.67 1.57 1.59 60,453
2018-12-06 1.53 1.615 1.47 1.605 161,311
2018-12-04 1.79 1.79 1.605 1.615 86,455
2018-12-03 1.65 1.74 1.595 1.725 54,767
2018-11-30 1.61 1.625 1.515 1.55 162,736
2018-11-29 1.69 1.715 1.575 1.69 131,386
2018-11-28 1.76 1.76 1.645 1.67 92,257
2018-11-27 1.96 1.96 1.70 1.73 203,174
2018-11-26 2.035 2.145 1.99 2.07 102,295
2018-11-23 2.07 2.07 1.96 1.96 41,235
2018-11-21 2.15 2.155 2.125 2.14 16,894
2018-11-20 2.12 2.22 2.02 2.09 78,818
2018-11-19 2.22 2.31 2.14 2.24 61,602
2018-11-16 2.28 2.32 2.14 2.18 144,560
2018-11-15 2.41 2.47 2.245 2.245 80,031
2018-11-14 2.87 2.97 2.34 2.42 202,712
2018-11-13 3.05 3.05 2.75 2.825 112,563
2018-11-12 3.22 3.23 3.02 3.03 65,444
2018-11-09 3.18 3.29 3.18 3.245 47,403
2018-11-08 3.32 3.40 3.32 3.325 30,766
2018-11-07 3.37 3.43 3.28 3.355 34,718
2018-11-06 3.34 3.36 3.23 3.285 50,547
2018-11-05 3.36 3.36 3.27 3.295 25,486
2018-11-02 3.36 3.38 3.28 3.345 61,382
2018-11-01 3.36 3.44 3.30 3.36 58,969

» More Amr Stock Price History

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