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
2018-07-19 6.86 7.02 6.71 6.775 57,593
2018-07-18 6.73 6.96 6.68 6.92 29,327
2018-07-17 6.73 6.83 6.63 6.775 26,936
2018-07-16 6.78 6.80 6.63 6.755 44,652
2018-07-13 6.92 7.10 6.89 6.89 47,428
2018-07-12 6.80 6.88 6.74 6.87 31,456
2018-07-11 7.03 7.03 6.76 6.81 76,555
2018-07-10 7.28 7.34 6.95 7.02 71,061
2018-07-09 6.94 7.09 6.88 7.07 41,594
2018-07-06 6.75 6.87 6.74 6.805 71,284
2018-07-05 6.87 6.87 6.71 6.745 47,231
2018-07-03 6.84 6.92 6.75 6.75 54,381
2018-07-02 6.70 6.78 6.67 6.72 81,535
2018-06-29 6.79 6.86 6.68 6.80 94,457
2018-06-28 6.87 6.94 6.80 6.80 48,523
2018-06-27 7.03 7.22 6.94 6.96 58,245
2018-06-26 6.98 7.04 6.86 7.025 43,252
2018-06-25 7.20 7.20 6.985 6.985 48,869
2018-06-22 7.11 7.21 6.92 7.135 95,503
2018-06-21 7.08 7.08 6.80 6.845 116,291
2018-06-20 7.31 7.43 7.09 7.105 51,001
2018-06-19 7.01 7.275 6.99 7.24 77,140
2018-06-18 7.04 7.38 7.04 7.065 51,523
2018-06-15 7.09 7.14 7.00 7.005 47,875
2018-06-14 7.41 7.42 7.145 7.16 37,463
2018-06-13 7.25 7.39 7.22 7.345 39,391
2018-06-12 7.24 7.43 7.24 7.30 43,920
2018-06-11 7.14 7.30 7.14 7.30 40,942
2018-06-08 6.95 7.075 6.95 7.045 35,752
2018-06-07 6.85 7.07 6.85 6.995 50,602

» More Amr Stock Price History

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