Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 287.09 | -11.68 | -3.91% | 298.89 | 300.10 | 285.59 | 222,581 |
| May 09 2024 | 298.77 | -1.72 | -0.57% | 300.87 | 301.9799 | 295.04 | 181,813 |
| May 08 2024 | 300.49 | -4.08 | -1.34% | 304.56 | 304.56 | 292.81 | 237,931 |
| May 07 2024 | 304.57 | 7.93 | 2.67% | 300.74 | 313.55 | 300.74 | 219,129 |
| May 06 2024 | 296.64 | -36.13 | -10.86% | 309.63 | 326.36 | 294.545 | 442,161 |
| May 03 2024 | 332.77 | 9.28 | 2.87% | 324.82 | 334.01 | 322.73 | 189,660 |
| May 02 2024 | 323.49 | 1.01 | 0.31% | 326.71 | 331.285 | 323.20 | 166,185 |
| May 01 2024 | 322.48 | -4.64 | -1.42% | 330.27 | 330.27 | 316.90 | 157,644 |
| Apr 30 2024 | 327.12 | -14.35 | -4.20% | 339.52 | 340.99 | 324.80 | 198,576 |
| Apr 29 2024 | 341.47 | -2.43 | -0.71% | 346.90 | 346.90 | 337.51 | 153,156 |
| Apr 26 2024 | 343.90 | 2.80 | 0.82% | 341.10 | 347.60 | 335.58 | 158,256 |
| Apr 25 2024 | 341.10 | 16.79 | 5.18% | 320.51 | 343.42 | 320.49 | 293,615 |
| Apr 24 2024 | 324.31 | 2.60 | 0.81% | 322.80 | 331.81 | 321.92 | 156,212 |
| Apr 23 2024 | 321.71 | -11.29 | -3.39% | 328.04 | 333.00 | 314.00 | 237,317 |
| Apr 22 2024 | 333.00 | 3.50 | 1.06% | 328.33 | 336.20 | 323.02 | 193,988 |
| Apr 19 2024 | 329.50 | -7.71 | -2.29% | 334.36 | 341.37 | 328.39 | 291,790 |
| Apr 18 2024 | 337.21 | -4.97 | -1.45% | 343.59 | 349.3699 | 334.70 | 127,614 |
| Apr 17 2024 | 342.18 | -6.99 | -2.00% | 354.19 | 361.17 | 341.085 | 205,942 |
| Apr 16 2024 | 349.17 | 24.37 | 7.50% | 326.10 | 349.75 | 326.09 | 263,552 |
| Apr 15 2024 | 324.80 | -2.91 | -0.89% | 328.46 | 333.52 | 323.755 | 126,191 |
| Apr 12 2024 | 327.71 | -0.73 | -0.22% | 332.25 | 340.92 | 324.02 | 167,653 |
| Apr 11 2024 | 328.44 | 7.02 | 2.18% | 322.88 | 330.0675 | 322.64 | 188,945 |
| Apr 10 2024 | 321.42 | -1.19 | -0.37% | 314.47 | 322.88 | 314.47 | 203,561 |
| Apr 09 2024 | 322.61 | 8.11 | 2.58% | 317.40 | 322.62 | 308.40 | 180,215 |
| Apr 08 2024 | 314.50 | 3.27 | 1.05% | 314.07 | 318.16 | 307.0001 | 121,476 |
| Apr 05 2024 | 311.23 | -0.07 | -0.02% | 312.59 | 317.165 | 308.01 | 175,849 |
| Apr 04 2024 | 311.30 | -9.19 | -2.87% | 321.30 | 323.785 | 309.49 | 205,324 |
| Apr 03 2024 | 320.49 | 6.13 | 1.95% | 315.09 | 323.57 | 314.55 | 151,676 |
| Apr 02 2024 | 314.36 | -10.81 | -3.32% | 320.84 | 321.675 | 310.99 | 173,348 |
| Apr 01 2024 | 325.17 | -6.00 | -1.81% | 329.00 | 333.00 | 324.70 | 147,729 |
| Mar 28 2024 | 331.17 | 8.15 | 2.52% | 324.35 | 332.71 | 316.9901 | 304,512 |
| Mar 27 2024 | 323.02 | 8.45 | 2.69% | 316.50 | 326.97 | 316.25 | 248,824 |
| Mar 26 2024 | 314.57 | 4.60 | 1.48% | 312.97 | 321.20 | 310.55 | 338,654 |
| Mar 25 2024 | 309.97 | -0.90 | -0.29% | 315.46 | 321.09 | 308.89 | 323,848 |
| Mar 22 2024 | 310.87 | -16.04 | -4.91% | 326.39 | 328.52 | 310.42 | 232,764 |
| Mar 21 2024 | 326.91 | 2.02 | 0.62% | 327.50 | 329.115 | 322.955 | 220,289 |
| Mar 20 2024 | 324.89 | 6.93 | 2.18% | 320.70 | 325.10 | 311.6655 | 209,037 |
| Mar 19 2024 | 317.96 | 12.56 | 4.11% | 303.12 | 320.825 | 302.00 | 240,258 |
| Mar 18 2024 | 305.40 | -2.84 | -0.92% | 314.78 | 315.84 | 300.555 | 304,942 |
| Mar 15 2024 | 308.24 | 4.17 | 1.37% | 301.37 | 308.24 | 290.03 | 842,996 |
| Mar 14 2024 | 304.07 | -9.76 | -3.11% | 308.93 | 312.77 | 298.47 | 372,131 |
| Mar 13 2024 | 313.83 | -6.41 | -2.00% | 319.35 | 320.14 | 298.90 | 644,373 |
| Mar 12 2024 | 320.24 | -23.87 | -6.94% | 345.00 | 347.155 | 317.00 | 537,264 |
| Mar 11 2024 | 344.11 | -31.92 | -8.49% | 371.37 | 371.37 | 340.29 | 361,129 |
| Mar 08 2024 | 376.03 | -13.88 | -3.56% | 390.27 | 397.00 | 373.55 | 220,606 |
| Mar 07 2024 | 389.91 | 8.86 | 2.33% | 383.16 | 390.375 | 377.50 | 185,693 |
| Mar 06 2024 | 381.05 | 8.85 | 2.38% | 376.29 | 386.00 | 375.00 | 220,868 |
| Mar 05 2024 | 372.20 | -4.60 | -1.22% | 375.50 | 387.11 | 368.82 | 240,835 |
| Mar 04 2024 | 376.80 | -9.22 | -2.39% | 385.18 | 395.39 | 376.58 | 284,015 |
| Mar 01 2024 | 386.02 | 8.77 | 2.32% | 380.00 | 395.99 | 379.98 | 260,385 |
| Feb 29 2024 | 377.25 | 14.63 | 4.03% | 372.43 | 377.84 | 363.66 | 410,862 |
| Feb 28 2024 | 362.62 | -76.03 | -17.33% | 432.00 | 432.10 | 360.01 | 650,172 |
| Feb 27 2024 | 438.65 | -3.56 | -0.81% | 447.18 | 452.00 | 428.295 | 254,051 |
| Feb 26 2024 | 442.21 | 52.33 | 13.42% | 409.00 | 446.03 | 405.95 | 502,141 |
| Feb 23 2024 | 389.88 | 1.81 | 0.47% | 390.00 | 390.98 | 382.17 | 195,899 |
| Feb 22 2024 | 388.07 | 13.40 | 3.58% | 374.64 | 389.67 | 371.805 | 117,220 |
| Feb 21 2024 | 374.67 | 10.29 | 2.82% | 361.66 | 376.51 | 360.01 | 137,946 |
| Feb 20 2024 | 364.38 | -9.20 | -2.46% | 371.00 | 371.00 | 358.1879 | 149,290 |
| Feb 16 2024 | 373.58 | -4.44 | -1.17% | 380.71 | 380.815 | 368.58 | 161,124 |
| Feb 15 2024 | 378.02 | -12.78 | -3.27% | 389.21 | 389.21 | 357.70 | 304,037 |
| Feb 14 2024 | 390.80 | 10.58 | 2.78% | 386.00 | 393.305 | 380.22 | 245,667 |
| Feb 13 2024 | 380.22 | 7.44 | 2.00% | 366.70 | 385.47 | 365.272 | 259,457 |
| Feb 12 2024 | 372.78 | 2.78 | 0.75% | 374.10 | 375.79 | 370.55 | 132,214 |
