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
2019-04-22 0.1853 0.1853 0.1729 0.174 24,947
2019-04-18 0.1868 0.192 0.1831 0.1883 21,094
2019-04-17 0.1954 0.1961 0.1813 0.182 45,212
2019-04-16 0.2062 0.2105 0.1948 0.2027 39,695
2019-04-15 0.256 0.2561 0.2301 0.2301 33,015
2019-04-12 0.254 0.2568 0.2381 0.2507 46,091
2019-04-11 0.2649 0.2752 0.26 0.2698 48,806
2019-04-10 0.2498 0.2999 0.2476 0.2804 45,269
2019-04-09 0.2749 0.28 0.245 0.245 27,777
2019-04-08 0.2712 0.2725 0.256 0.262 6,560
2019-04-05 0.23 0.2885 0.23 0.2839 180,615
2019-04-04 0.2244 0.23 0.2189 0.2202 31,433
2019-04-03 0.2374 0.2374 0.2097 0.22 40,238
2019-04-02 0.2638 0.2651 0.2402 0.2441 22,552
2019-04-01 0.2726 0.277 0.267 0.2681 20,825
2019-03-29 0.2813 0.2819 0.2621 0.2647 20,875
2019-03-28 0.2866 0.2866 0.2763 0.2848 16,962
2019-03-27 0.2898 0.2922 0.285 0.285 14,830
2019-03-26 0.288 0.305 0.2855 0.2897 29,310
2019-03-25 0.2869 0.2902 0.2851 0.2889 23,175
2019-03-22 0.314 0.314 0.2905 0.2957 28,708
2019-03-21 0.298 0.3258 0.295 0.3191 37,567
2019-03-20 0.3025 0.306 0.294 0.3029 23,463
2019-03-19 0.2955 0.3051 0.2906 0.2965 19,634
2019-03-18 0.2938 0.3117 0.2851 0.3057 59,118
2019-03-15 0.3491 0.3495 0.2912 0.2925 30,325
2019-03-14 0.3518 0.3518 0.3274 0.3452 40,169
2019-03-13 0.3641 0.3741 0.3473 0.361 52,246
2019-03-12 0.3199 0.3452 0.3055 0.3452 66,827
2019-03-11 0.305 0.3098 0.2812 0.2911 42,927

» More Amr Stock Price History

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