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
2018-10-22 3.465 3.59 3.46 3.47 50,673
2018-10-19 3.60 3.64 3.50 3.53 96,694
2018-10-18 3.60 3.61 3.48 3.50 51,336
2018-10-17 3.63 3.67 3.58 3.65 70,952
2018-10-16 3.74 3.82 3.70 3.76 33,572
2018-10-15 3.70 3.76 3.66 3.725 30,843
2018-10-12 3.73 3.80 3.67 3.755 63,469
2018-10-11 3.78 3.89 3.73 3.755 70,100
2018-10-10 4.04 4.06 3.88 3.92 77,902
2018-10-09 4.16 4.29 4.15 4.20 90,936
2018-10-08 3.92 4.185 3.92 4.095 83,749
2018-10-05 4.02 4.035 3.90 3.90 64,991
2018-10-04 4.17 4.225 3.94 3.965 98,113
2018-10-03 4.15 4.225 4.14 4.155 44,169
2018-10-02 4.21 4.285 4.10 4.14 47,988
2018-10-01 4.22 4.29 4.19 4.22 49,601
2018-09-28 4.24 4.285 4.175 4.175 48,131
2018-09-27 4.20 4.22 4.135 4.155 83,052
2018-09-26 4.11 4.21 4.11 4.205 61,063
2018-09-25 4.33 4.33 4.15 4.16 66,902
2018-09-24 4.38 4.38 4.075 4.175 87,552
2018-09-21 4.58 4.59 4.44 4.44 108,497
2018-09-20 4.63 4.66 4.555 4.58 39,399
2018-09-19 4.67 4.67 4.51 4.575 73,613
2018-09-18 4.57 4.605 4.46 4.565 58,698
2018-09-17 4.62 4.63 4.45 4.485 33,312
2018-09-14 4.65 4.68 4.56 4.56 35,625
2018-09-13 4.76 4.76 4.59 4.63 29,759
2018-09-12 4.80 4.87 4.78 4.78 76,825
2018-09-11 4.78 4.93 4.77 4.855 68,718

» More Amr Stock Price History

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