AMR(AMR)
AMR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $148.05 | $154.01 | $148.05 | $153.81 | 191,049 |
| 8/7/2026 | $147.50 | $153.00 | $144.75 | $151.95 | 301,564 |
| 8/6/2026 | $148.00 | $156.44 | $145.00 | $152.12 | 412,474 |
| 8/5/2026 | $143.00 | $147.47 | $140.49 | $146.12 | 361,700 |
| 8/4/2026 | $139.67 | $142.76 | $138.73 | $140.59 | 322,449 |
| 8/3/2026 | $136.00 | $142.35 | $133.64 | $138.40 | 421,800 |
| 7/31/2026 | $144.70 | $144.73 | $135.91 | $137.16 | 389,800 |
| 7/30/2026 | $139.86 | $144.04 | $136.25 | $143.81 | 206,294 |
| 7/29/2026 | $142.25 | $142.93 | $135.45 | $139.16 | 327,137 |
| 7/28/2026 | $143.15 | $147.43 | $141.66 | $145.07 | 302,700 |
| 7/27/2026 | $142.94 | $147.16 | $140.00 | $145.54 | 609,102 |
| 7/24/2026 | $142.74 | $144.69 | $136.52 | $142.94 | 304,500 |
| 7/23/2026 | $146.61 | $149.03 | $141.93 | $143.21 | 236,700 |
| 7/22/2026 | $143.10 | $147.50 | $142.75 | $146.27 | 203,053 |
| 7/21/2026 | $142.58 | $147.47 | $141.70 | $142.04 | 202,527 |
| 7/20/2026 | $143.75 | $144.86 | $140.83 | $143.76 | 242,900 |
| 7/17/2026 | $145.19 | $145.41 | $141.63 | $143.80 | 191,500 |
| 7/16/2026 | $156.05 | $156.10 | $144.97 | $145.22 | 185,652 |
| 7/15/2026 | $155.35 | $156.88 | $150.29 | $152.57 | 199,100 |
| 7/14/2026 | $151.00 | $155.75 | $151.00 | $153.94 | 219,100 |
| 7/13/2026 | $147.99 | $150.95 | $145.65 | $148.70 | 245,319 |
| 7/10/2026 | $147.66 | $148.92 | $144.08 | $146.69 | 343,131 |
| 7/9/2026 | $151.00 | $151.00 | $147.05 | $149.97 | 200,800 |
| 7/8/2026 | $152.00 | $155.15 | $150.89 | $150.96 | 249,670 |
| 7/7/2026 | $157.63 | $157.65 | $149.31 | $152.03 | 296,865 |
| 7/6/2026 | $158.00 | $162.76 | $156.45 | $157.54 | 234,300 |
| 7/2/2026 | $159.76 | $164.25 | $157.30 | $160.00 | 203,945 |
| 7/1/2026 | $164.85 | $170.00 | $157.16 | $157.40 | 255,440 |
| 6/30/2026 | $165.00 | $166.96 | $161.90 | $164.94 | 179,316 |
| 6/29/2026 | $162.76 | $167.80 | $160.44 | $164.26 | 160,719 |
| 6/26/2026 | $166.88 | $171.97 | $162.54 | $165.25 | 251,115 |
| 6/25/2026 | $164.00 | $168.55 | $161.87 | $168.18 | 170,200 |
| 6/24/2026 | $163.98 | $166.07 | $159.34 | $163.39 | 319,418 |
| 6/23/2026 | $174.87 | $174.87 | $166.10 | $166.68 | 319,400 |
| 6/22/2026 | $181.78 | $182.90 | $172.34 | $175.09 | 367,061 |
| 6/18/2026 | $194.22 | $194.81 | $185.10 | $185.77 | 339,200 |
| 6/17/2026 | $194.83 | $198.57 | $190.88 | $193.37 | 259,919 |
| 6/16/2026 | $190.00 | $192.07 | $185.00 | $187.80 | 156,635 |
| 6/15/2026 | $201.00 | $201.00 | $190.16 | $190.29 | 210,928 |
| 6/12/2026 | $190.38 | $202.28 | $190.38 | $200.82 | 286,800 |
| 6/11/2026 | $196.08 | $196.96 | $186.72 | $189.13 | 297,532 |
| 6/10/2026 | $195.52 | $203.61 | $192.33 | $194.29 | 186,731 |
| 6/9/2026 | $201.40 | $201.40 | $188.58 | $193.58 | 218,700 |
| 6/8/2026 | $207.00 | $208.00 | $195.16 | $202.19 | 229,015 |
| 6/5/2026 | $213.28 | $213.97 | $200.63 | $202.38 | 262,666 |
| 6/4/2026 | $209.59 | $220.58 | $209.59 | $215.21 | 195,632 |
| 6/3/2026 | $213.80 | $219.16 | $207.64 | $212.78 | 248,095 |
| 6/2/2026 | $213.95 | $222.00 | $212.98 | $217.90 | 245,700 |
| 6/1/2026 | $203.19 | $219.25 | $203.07 | $215.37 | 332,704 |
| 5/29/2026 | $212.88 | $214.44 | $194.98 | $198.97 | 455,143 |
| 5/28/2026 | $199.78 | $214.00 | $196.99 | $213.72 | 306,300 |
| 5/27/2026 | $189.94 | $203.92 | $186.35 | $200.90 | 407,713 |
| 5/26/2026 | $178.99 | $193.62 | $178.99 | $192.83 | 384,496 |
| 5/22/2026 | $173.29 | $177.16 | $171.21 | $175.30 | 184,234 |
| 5/21/2026 | $174.01 | $178.00 | $171.94 | $172.24 | 203,300 |
| 5/20/2026 | $179.09 | $179.09 | $172.77 | $174.60 | 170,458 |
| 5/19/2026 | $182.00 | $182.30 | $173.23 | $176.58 | 186,109 |
| 5/18/2026 | $182.47 | $185.25 | $177.20 | $182.30 | 421,300 |
| 5/15/2026 | $178.61 | $183.04 | $177.60 | $179.69 | 336,400 |
| 5/14/2026 | $179.44 | $184.18 | $170.01 | $181.93 | 248,907 |
| 5/13/2026 | $185.48 | $186.97 | $174.35 | $179.44 | 341,700 |