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
2019-02-21 1.01 1.01 0.9079 0.9113 14,739
2019-02-20 1.00 1.01 0.9512 0.9737 30,170
2019-02-19 1.03 1.05 1.02 1.02 9,013
2019-02-15 1.00 1.06 1.00 1.02 32,065
2019-02-14 1.01 1.02 0.9695 0.9916 14,877
2019-02-13 0.88 0.9946 0.8503 0.9946 18,675
2019-02-12 0.8381 0.845 0.8249 0.8249 11,333
2019-02-11 0.788 0.8025 0.77 0.7775 34,406
2019-02-08 0.8675 0.8675 0.7757 0.7803 24,634
2019-02-07 0.90 0.90 0.838 0.8409 33,161
2019-02-06 0.961 0.961 0.9126 0.9126 18,253
2019-02-05 0.9998 0.9998 0.9571 0.9577 13,744
2019-02-04 0.98 0.9945 0.95 0.9603 20,821
2019-02-01 0.9699 0.9988 0.95 0.9544 16,679
2019-01-31 1.00 1.035 0.9501 0.9593 19,370
2019-01-30 1.00 1.01 0.9771 1.00 36,869
2019-01-29 1.06 1.06 0.9599 1.00 103,666
2019-01-28 1.07 1.07 1.035 1.035 12,730
2019-01-25 1.09 1.14 1.08 1.08 17,103
2019-01-24 1.05 1.105 1.05 1.08 29,047
2019-01-23 1.13 1.13 1.04 1.04 120,435
2019-01-22 1.19 1.21 1.11 1.125 40,864
2019-01-18 1.16 1.18 1.135 1.165 18,338
2019-01-17 1.20 1.21 1.12 1.16 28,349
2019-01-16 1.22 1.23 1.205 1.205 10,694
2019-01-15 1.19 1.22 1.19 1.205 17,940
2019-01-14 1.17 1.215 1.16 1.19 32,402
2019-01-11 1.18 1.18 1.10 1.18 23,593
2019-01-10 1.17 1.23 1.16 1.195 79,426
2019-01-09 1.35 1.35 1.145 1.215 56,057

» More Amr Stock Price History

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