AMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	136.00	138.56	133.64	140.00	-	2.07%	138,704
Jul 31, 2026	144.70	144.73	135.91	137.16	137.16	-4.62%	389,626
Jul 30, 2026	139.86	144.05	136.25	143.81	143.81	3.34%	206,140
Jul 29, 2026	142.25	142.93	135.45	139.16	139.16	-4.07%	327,067
Jul 28, 2026	143.15	147.43	141.66	145.07	145.07	-0.32%	302,646
Jul 27, 2026	142.94	147.16	140.00	145.54	145.54	1.82%	608,967
Jul 24, 2026	142.74	144.69	136.52	142.94	142.94	-0.19%	304,449
Jul 23, 2026	146.61	149.03	141.93	143.21	143.21	-2.09%	236,643
Jul 22, 2026	143.11	147.50	142.75	146.27	146.27	2.98%	202,987
Jul 21, 2026	142.58	147.47	141.70	142.04	142.04	-1.20%	196,678
Jul 20, 2026	143.75	144.86	140.83	143.76	143.76	-0.03%	242,860
Jul 17, 2026	145.19	145.41	141.63	143.80	143.80	-0.98%	191,440
Jul 16, 2026	156.05	156.10	144.97	145.22	145.22	-4.82%	180,508
Jul 15, 2026	155.35	156.88	150.29	152.57	152.57	-0.89%	199,078
Jul 14, 2026	151.00	155.75	151.00	153.94	153.94	3.52%	219,064
Jul 13, 2026	147.99	150.95	145.65	148.70	148.70	1.37%	245,279
Jul 10, 2026	147.66	148.92	144.08	146.69	146.69	-2.19%	342,899
Jul 9, 2026	151.00	151.00	147.05	149.97	149.97	-0.66%	200,498
Jul 8, 2026	152.00	155.15	150.89	150.96	150.96	-0.70%	249,465
Jul 7, 2026	157.63	157.65	149.31	152.03	152.03	-3.50%	296,673
Jul 6, 2026	158.00	162.76	156.45	157.54	157.54	-1.54%	234,297
Jul 2, 2026	159.76	164.25	157.30	160.00	160.00	1.65%	203,749
Jul 1, 2026	164.85	170.00	157.16	157.40	157.40	-4.57%	245,638
Jun 30, 2026	165.00	166.96	161.90	164.94	164.94	0.41%	179,296
Jun 29, 2026	162.76	167.80	160.44	164.26	164.26	-0.60%	160,583
Jun 26, 2026	166.88	171.97	162.54	165.25	165.25	-1.74%	241,733
Jun 25, 2026	164.00	168.55	161.87	168.18	168.18	2.93%	170,144
Jun 24, 2026	163.98	166.07	159.34	163.39	163.39	-1.97%	318,879
Jun 23, 2026	174.87	174.87	166.10	166.68	166.68	-4.80%	319,097
Jun 22, 2026	181.78	182.90	172.34	175.09	175.09	-5.75%	365,717
Jun 18, 2026	194.22	194.81	185.10	185.77	185.77	-3.93%	337,099
Jun 17, 2026	194.83	198.57	190.88	193.37	193.37	2.97%	259,744
Jun 16, 2026	190.00	192.07	185.00	187.80	187.80	-1.31%	156,597
Jun 15, 2026	201.00	201.00	190.16	190.29	190.29	-5.24%	210,879
Jun 12, 2026	190.38	202.28	190.38	200.82	200.82	6.18%	286,715
Jun 11, 2026	196.08	196.96	186.72	189.13	189.13	-2.66%	297,469
Jun 10, 2026	195.52	203.61	192.33	194.29	194.29	0.37%	186,724
Jun 9, 2026	201.40	201.40	188.58	193.58	193.58	-4.26%	218,664
Jun 8, 2026	207.00	208.00	195.16	202.19	202.19	-0.09%	228,983
Jun 5, 2026	213.28	213.97	200.63	202.38	202.38	-5.96%	262,579
Jun 4, 2026	209.59	220.58	209.59	215.21	215.21	1.14%	195,218
Jun 3, 2026	213.80	219.16	207.64	212.78	212.78	-2.35%	247,755
Jun 2, 2026	213.95	222.00	212.98	217.90	217.90	1.17%	245,597
Jun 1, 2026	203.19	219.25	203.07	215.37	215.37	8.24%	332,623
May 29, 2026	212.88	214.44	194.98	198.97	198.97	-6.90%	422,352
May 28, 2026	199.78	214.00	196.99	213.72	213.72	6.38%	306,180
May 27, 2026	189.94	203.92	186.35	200.90	200.90	4.19%	407,613
May 26, 2026	178.99	193.62	178.99	192.83	192.83	10.00%	379,717
May 22, 2026	173.29	177.16	171.21	175.30	175.30	1.78%	172,960
May 21, 2026	174.01	178.00	171.94	172.24	172.24	-1.35%	197,557