NYSE - Delayed Quote • USD
Spirit Airlines, Inc. (SAVE)
At close: 4:00 PM EDT
After hours: 6:32 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.5500 | 3.6397 | 3.4800 | 3.5400 | 3.5400 | 3,938,585 |
| Apr 25, 2024 | 3.6400 | 3.6500 | 3.4700 | 3.5400 | 3.5400 | 5,312,000 |
| Apr 24, 2024 | 3.7500 | 3.7800 | 3.6500 | 3.6800 | 3.6800 | 4,816,000 |
| Apr 23, 2024 | 3.8200 | 3.9000 | 3.7100 | 3.7900 | 3.7900 | 7,065,100 |
| Apr 22, 2024 | 4.0500 | 4.0500 | 3.7400 | 3.9100 | 3.9100 | 7,818,800 |
| Apr 19, 2024 | 4.0000 | 4.1400 | 4.0000 | 4.0400 | 4.0400 | 4,286,400 |
| Apr 18, 2024 | 4.1100 | 4.2500 | 4.0100 | 4.0300 | 4.0300 | 4,511,300 |
| Apr 17, 2024 | 4.1200 | 4.4700 | 4.1000 | 4.1100 | 4.1100 | 7,089,400 |
| Apr 16, 2024 | 4.2900 | 4.3200 | 4.0900 | 4.1100 | 4.1100 | 7,938,400 |
| Apr 15, 2024 | 4.2600 | 4.7100 | 4.2400 | 4.4500 | 4.4500 | 7,041,300 |
| Apr 12, 2024 | 4.2900 | 4.3500 | 4.1300 | 4.1800 | 4.1800 | 5,872,500 |
| Apr 11, 2024 | 4.4300 | 4.5400 | 4.2900 | 4.3400 | 4.3400 | 5,321,900 |
| Apr 10, 2024 | 4.8900 | 5.0100 | 4.4300 | 4.4600 | 4.4600 | 6,796,900 |
| Apr 9, 2024 | 4.6800 | 4.9500 | 4.6500 | 4.9100 | 4.9100 | 3,915,600 |
| Apr 8, 2024 | 4.4300 | 4.8100 | 4.4200 | 4.7200 | 4.7200 | 5,051,000 |
| Apr 5, 2024 | 4.5600 | 4.6200 | 4.3700 | 4.4300 | 4.4300 | 3,766,600 |
| Apr 4, 2024 | 4.7100 | 4.9300 | 4.5700 | 4.5800 | 4.5800 | 3,896,000 |
| Apr 3, 2024 | 4.5900 | 4.7200 | 4.4800 | 4.7000 | 4.7000 | 3,763,500 |
| Apr 2, 2024 | 4.7500 | 4.7800 | 4.5500 | 4.6300 | 4.6300 | 4,239,200 |
| Apr 1, 2024 | 5.0000 | 5.1800 | 4.8200 | 4.8400 | 4.8400 | 6,383,300 |
| Mar 28, 2024 | 4.6500 | 4.9400 | 4.6400 | 4.8400 | 4.8400 | 5,948,000 |
| Mar 27, 2024 | 4.5900 | 4.6700 | 4.4300 | 4.6200 | 4.6200 | 6,061,300 |
| Mar 26, 2024 | 4.8200 | 4.8300 | 4.6300 | 4.6400 | 4.6400 | 3,486,900 |
| Mar 25, 2024 | 4.7200 | 4.8600 | 4.6200 | 4.7500 | 4.7500 | 4,559,700 |
| Mar 22, 2024 | 4.6400 | 4.7700 | 4.5600 | 4.7000 | 4.7000 | 4,176,500 |
| Mar 21, 2024 | 4.5000 | 4.7900 | 4.4300 | 4.7300 | 4.7300 | 6,826,900 |
| Mar 20, 2024 | 4.0700 | 4.5300 | 3.9600 | 4.4500 | 4.4500 | 8,389,900 |
| Mar 19, 2024 | 4.3600 | 4.4500 | 4.0700 | 4.1000 | 4.1000 | 7,972,600 |
| Mar 18, 2024 | 4.3000 | 4.4000 | 4.1200 | 4.2800 | 4.2800 | 5,660,600 |
| Mar 15, 2024 | 4.3400 | 4.4500 | 4.2800 | 4.2900 | 4.2900 | 8,473,300 |
| Mar 14, 2024 | 4.5300 | 4.5500 | 4.2500 | 4.3100 | 4.3100 | 6,335,000 |
| Mar 13, 2024 | 4.5900 | 4.7000 | 4.4600 | 4.5500 | 4.5500 | 6,038,600 |
| Mar 12, 2024 | 4.4800 | 4.6600 | 4.2300 | 4.6000 | 4.6000 | 9,780,900 |
| Mar 11, 2024 | 4.8000 | 4.8200 | 4.4500 | 4.4900 | 4.4900 | 13,067,800 |
| Mar 8, 2024 | 5.1700 | 5.2400 | 4.8400 | 4.8500 | 4.8500 | 10,292,200 |
| Mar 7, 2024 | 5.2100 | 5.4000 | 5.0400 | 5.1000 | 5.1000 | 9,990,100 |
| Mar 6, 2024 | 5.4900 | 5.6000 | 5.1000 | 5.2100 | 5.2100 | 11,547,600 |
| Mar 5, 2024 | 5.6400 | 5.7500 | 5.4400 | 5.4700 | 5.4700 | 7,421,100 |
| Mar 4, 2024 | 5.4600 | 5.9800 | 5.4300 | 5.7600 | 5.7600 | 23,545,500 |
| Mar 1, 2024 | 6.4800 | 6.5900 | 6.3800 | 6.4600 | 6.4600 | 4,592,000 |
| Feb 29, 2024 | 6.5400 | 6.6500 | 6.4500 | 6.4500 | 6.4500 | 2,303,700 |
| Feb 28, 2024 | 6.3100 | 6.5200 | 6.2800 | 6.4900 | 6.4900 | 3,655,200 |
| Feb 27, 2024 | 6.3500 | 6.4400 | 6.2800 | 6.3500 | 6.3500 | 4,083,800 |
| Feb 26, 2024 | 6.4500 | 6.4800 | 6.2000 | 6.2800 | 6.2800 | 4,582,500 |
| Feb 23, 2024 | 6.3900 | 6.5700 | 6.3400 | 6.4300 | 6.4300 | 3,857,400 |
| Feb 22, 2024 | 0.1000 Dividend | |||||
| Feb 22, 2024 | 6.4200 | 6.5900 | 6.2800 | 6.4600 | 6.4600 | 4,312,400 |
| Feb 21, 2024 | 6.5500 | 6.6300 | 6.4500 | 6.5100 | 6.4100 | 3,543,800 |
| Feb 20, 2024 | 6.6300 | 6.8100 | 6.5600 | 6.6000 | 6.4986 | 5,069,000 |
| Feb 16, 2024 | 6.5600 | 6.7500 | 6.4200 | 6.6200 | 6.5183 | 4,913,500 |
| Feb 15, 2024 | 6.4600 | 6.7800 | 6.4300 | 6.5900 | 6.4888 | 7,042,600 |
| Feb 14, 2024 | 6.4200 | 6.4600 | 6.2200 | 6.4300 | 6.3312 | 5,517,200 |
| Feb 13, 2024 | 6.5500 | 6.5600 | 6.1700 | 6.3700 | 6.2722 | 9,663,200 |
| Feb 12, 2024 | 6.7100 | 6.8000 | 6.5700 | 6.7200 | 6.6168 | 7,718,400 |
| Feb 9, 2024 | 7.1000 | 7.1400 | 6.6500 | 6.6500 | 6.5478 | 9,829,900 |
| Feb 8, 2024 | 7.3500 | 7.6100 | 6.6900 | 7.1800 | 7.0697 | 22,553,400 |
| Feb 7, 2024 | 7.0000 | 7.1300 | 6.6800 | 6.9500 | 6.8432 | 9,695,300 |
| Feb 6, 2024 | 6.2000 | 7.2500 | 6.1800 | 7.0800 | 6.9712 | 15,701,700 |
| Feb 5, 2024 | 6.2000 | 6.3000 | 6.1000 | 6.2500 | 6.1540 | 6,228,300 |
| Feb 2, 2024 | 6.3100 | 6.4100 | 6.0600 | 6.3000 | 6.2032 | 11,301,700 |
| Feb 1, 2024 | 6.3500 | 6.4500 | 6.2000 | 6.3600 | 6.2623 | 8,177,800 |
| Jan 31, 2024 | 6.2900 | 6.6700 | 6.2200 | 6.2900 | 6.1934 | 15,646,800 |
| Jan 30, 2024 | 6.4400 | 6.5200 | 6.2000 | 6.3900 | 6.2918 | 22,961,600 |
| Jan 29, 2024 | 6.3100 | 6.6000 | 6.0000 | 6.0300 | 5.9374 | 19,204,400 |
| Jan 26, 2024 | 5.7600 | 6.6500 | 5.6800 | 6.2500 | 6.1540 | 48,337,300 |
| Jan 25, 2024 | 7.2400 | 7.4500 | 6.8000 | 7.2200 | 7.1091 | 18,505,000 |
| Jan 24, 2024 | 0.1000 Dividend | |||||
| Jan 24, 2024 | 8.2800 | 8.5200 | 6.9200 | 7.1000 | 6.9909 | 36,087,600 |
| Jan 23, 2024 | 8.3600 | 9.3400 | 7.8600 | 8.2300 | 8.0051 | 60,086,800 |
| Jan 22, 2024 | 7.0700 | 8.2500 | 6.6000 | 7.9800 | 7.7619 | 61,645,100 |
| Jan 19, 2024 | 7.1700 | 7.3500 | 6.6000 | 6.6800 | 6.4975 | 105,148,400 |
| Jan 18, 2024 | 5.8000 | 5.9400 | 4.0400 | 5.7000 | 5.5442 | 134,693,200 |
| Jan 17, 2024 | 6.7200 | 6.7700 | 5.7400 | 6.1400 | 5.9722 | 78,533,900 |
| Jan 16, 2024 | 15.0500 | 15.5200 | 5.8000 | 7.9200 | 7.7036 | 102,149,900 |
| Jan 12, 2024 | 15.3500 | 15.5500 | 14.7600 | 14.9700 | 14.5609 | 3,128,400 |
| Jan 11, 2024 | 15.8000 | 16.0200 | 15.1500 | 15.1800 | 14.7652 | 3,300,100 |
| Jan 10, 2024 | 15.8100 | 16.6300 | 15.6100 | 15.7300 | 15.3002 | 3,652,900 |
| Jan 9, 2024 | 16.0000 | 16.2000 | 14.9200 | 15.7100 | 15.2807 | 5,264,700 |
| Jan 8, 2024 | 15.9900 | 16.5600 | 15.6200 | 16.2500 | 15.8060 | 3,543,700 |
| Jan 5, 2024 | 15.8000 | 16.1600 | 15.7700 | 15.8800 | 15.4461 | 2,792,200 |
| Jan 4, 2024 | 16.0600 | 16.0800 | 15.4500 | 15.7700 | 15.3391 | 3,073,800 |
| Jan 3, 2024 | 16.0500 | 16.3200 | 15.7000 | 15.9700 | 15.5336 | 3,259,600 |
| Jan 2, 2024 | 16.3600 | 16.8500 | 16.2200 | 16.3500 | 15.9032 | 3,256,100 |
| Dec 29, 2023 | 16.4200 | 16.6000 | 16.3000 | 16.3900 | 15.9421 | 2,707,600 |
| Dec 28, 2023 | 16.3500 | 16.5000 | 16.2300 | 16.4000 | 15.9519 | 1,475,100 |
| Dec 27, 2023 | 16.7700 | 16.8300 | 16.1300 | 16.4600 | 16.0102 | 2,936,300 |
| Dec 26, 2023 | 16.9000 | 17.0200 | 16.6000 | 16.6300 | 16.1756 | 3,116,100 |
| Dec 22, 2023 | 16.5000 | 16.9500 | 16.4500 | 16.8400 | 16.3798 | 3,748,500 |
| Dec 21, 2023 | 0.1000 Dividend | |||||
| Dec 21, 2023 | 16.3200 | 16.5500 | 16.2000 | 16.4500 | 16.0005 | 2,852,100 |
| Dec 20, 2023 | 16.0300 | 16.5000 | 15.7400 | 16.0400 | 15.5044 | 3,628,900 |
| Dec 19, 2023 | 16.1600 | 16.4300 | 15.9700 | 15.9700 | 15.4368 | 3,643,200 |
| Dec 18, 2023 | 15.4700 | 16.1200 | 15.4500 | 16.0300 | 15.4948 | 5,625,600 |
| Dec 15, 2023 | 15.2300 | 15.4500 | 14.9500 | 15.3600 | 14.8471 | 6,263,300 |
| Dec 14, 2023 | 14.8000 | 15.4000 | 14.6400 | 15.0600 | 14.5572 | 5,359,300 |
| Dec 13, 2023 | 14.3400 | 14.7400 | 14.0600 | 14.5500 | 14.0642 | 6,113,100 |
| Dec 12, 2023 | 14.6800 | 14.6800 | 14.2400 | 14.2600 | 13.7839 | 2,776,300 |
| Dec 11, 2023 | 14.6200 | 14.8900 | 14.3400 | 14.5700 | 14.0835 | 3,065,400 |
| Dec 8, 2023 | 14.3600 | 14.8700 | 14.3200 | 14.5500 | 14.0642 | 4,986,700 |
| Dec 7, 2023 | 14.2100 | 14.6200 | 14.0200 | 14.5300 | 14.0449 | 3,810,900 |
| Dec 6, 2023 | 13.9600 | 14.5000 | 13.6000 | 14.1900 | 13.7162 | 6,147,900 |
| Dec 5, 2023 | 15.5500 | 15.5500 | 12.8000 | 13.6700 | 13.2136 | 17,828,800 |
| Dec 4, 2023 | 15.4800 | 16.2500 | 15.2600 | 15.5800 | 15.0598 | 7,887,700 |
| Dec 1, 2023 | 14.8200 | 15.2400 | 14.4400 | 14.9600 | 14.4605 | 3,881,400 |
| Nov 30, 2023 | 15.1500 | 15.2600 | 14.4200 | 14.8200 | 14.3252 | 4,684,400 |
| Nov 29, 2023 | 14.2900 | 15.3800 | 14.1200 | 15.0300 | 14.5282 | 10,403,100 |
| Nov 28, 2023 | 13.4800 | 14.6300 | 13.3600 | 14.2900 | 13.8129 | 7,033,600 |
| Nov 27, 2023 | 13.0000 | 13.9800 | 12.8100 | 13.4600 | 13.0106 | 4,783,100 |
| Nov 24, 2023 | 12.9000 | 13.3000 | 12.8500 | 13.0100 | 12.5756 | 1,704,300 |
| Nov 22, 2023 | 0.1000 Dividend | |||||
| Nov 22, 2023 | 13.0100 | 13.1900 | 12.7400 | 13.0000 | 12.5659 | 4,082,000 |
| Nov 21, 2023 | 13.2100 | 13.2900 | 12.1900 | 12.7700 | 12.2470 | 5,467,500 |
| Nov 20, 2023 | 12.5000 | 13.2800 | 12.0600 | 13.2600 | 12.7169 | 6,870,000 |
| Nov 17, 2023 | 10.7000 | 12.6900 | 10.5700 | 12.4300 | 11.9209 | 15,928,900 |
| Nov 16, 2023 | 11.1700 | 11.3400 | 10.3500 | 10.4400 | 10.0124 | 6,299,500 |
| Nov 15, 2023 | 10.1000 | 11.3800 | 10.0800 | 11.2000 | 10.7413 | 9,593,800 |
| Nov 14, 2023 | 9.2400 | 10.0700 | 9.1100 | 9.9500 | 9.5425 | 7,119,100 |
| Nov 13, 2023 | 8.7600 | 9.4600 | 8.6800 | 8.9100 | 8.5451 | 6,364,500 |
| Nov 10, 2023 | 9.3000 | 9.3500 | 8.7700 | 8.7800 | 8.4204 | 6,580,800 |
| Nov 9, 2023 | 10.2000 | 10.2200 | 9.1700 | 9.3100 | 8.9287 | 9,260,600 |
| Nov 8, 2023 | 11.1300 | 11.2500 | 10.1200 | 10.2000 | 9.7822 | 6,970,900 |
| Nov 7, 2023 | 11.3300 | 11.4000 | 10.8800 | 10.9900 | 10.5399 | 3,885,900 |
| Nov 6, 2023 | 11.4000 | 11.4800 | 10.8300 | 11.3500 | 10.8851 | 3,795,900 |
| Nov 3, 2023 | 11.3000 | 11.5600 | 11.1900 | 11.2600 | 10.7988 | 5,216,200 |
| Nov 2, 2023 | 11.2900 | 11.7600 | 11.0200 | 11.1100 | 10.6550 | 4,774,400 |
| Nov 1, 2023 | 11.4400 | 11.6400 | 11.0800 | 11.1800 | 10.7221 | 4,221,100 |
| Oct 31, 2023 | 13.0700 | 13.1000 | 10.7300 | 11.4800 | 11.0098 | 13,178,500 |
| Oct 30, 2023 | 14.6900 | 14.7100 | 12.9500 | 13.0600 | 12.5251 | 6,885,100 |
| Oct 27, 2023 | 15.8600 | 15.9800 | 14.6900 | 14.6900 | 14.0883 | 3,537,100 |
| Oct 26, 2023 | 16.0100 | 16.3000 | 15.7500 | 16.0100 | 15.3543 | 4,376,800 |
| Oct 25, 2023 | 16.5700 | 16.9200 | 16.4500 | 16.7800 | 16.0927 | 2,229,900 |
| Oct 24, 2023 | 0.1000 Dividend | |||||
| Oct 24, 2023 | 16.4500 | 17.4900 | 16.3000 | 16.6500 | 15.9680 | 2,704,500 |
| Oct 23, 2023 | 16.3300 | 16.7300 | 16.3100 | 16.4500 | 15.6803 | 3,393,600 |
| Oct 20, 2023 | 16.3000 | 16.4800 | 16.0100 | 16.3400 | 15.5755 | 2,285,800 |
| Oct 19, 2023 | 16.5700 | 16.6500 | 16.1000 | 16.2600 | 15.4992 | 1,763,500 |
| Oct 18, 2023 | 16.4400 | 16.5700 | 16.2800 | 16.5400 | 15.7661 | 1,890,100 |
| Oct 17, 2023 | 16.1000 | 16.5500 | 16.0700 | 16.5000 | 15.7280 | 2,079,800 |
| Oct 16, 2023 | 16.0500 | 16.1300 | 15.9200 | 16.0300 | 15.2800 | 2,569,900 |
| Oct 13, 2023 | 16.2500 | 16.3400 | 15.6900 | 15.9300 | 15.1847 | 3,954,600 |
| Oct 12, 2023 | 16.6000 | 16.6000 | 16.0600 | 16.0800 | 15.3276 | 2,097,300 |
| Oct 11, 2023 | 16.6000 | 16.8200 | 16.3300 | 16.3500 | 15.5850 | 1,383,700 |
| Oct 10, 2023 | 16.9800 | 17.0900 | 16.6100 | 16.7100 | 15.9282 | 1,287,300 |
| Oct 9, 2023 | 16.4000 | 16.9600 | 16.3200 | 16.8500 | 16.0616 | 1,785,300 |
| Oct 6, 2023 | 16.5300 | 17.0800 | 16.5300 | 16.6300 | 15.8519 | 1,197,200 |
| Oct 5, 2023 | 16.6600 | 16.7000 | 16.3600 | 16.6600 | 15.8805 | 1,037,700 |
| Oct 4, 2023 | 16.3100 | 16.6500 | 16.3000 | 16.5700 | 15.7947 | 1,453,700 |
| Oct 3, 2023 | 16.3200 | 16.4900 | 16.0800 | 16.2800 | 15.5183 | 1,473,800 |
| Oct 2, 2023 | 16.4200 | 16.8400 | 16.2000 | 16.4100 | 15.6422 | 1,637,700 |
| Sep 29, 2023 | 16.1000 | 16.5400 | 16.0900 | 16.5000 | 15.7280 | 1,480,200 |
| Sep 28, 2023 | 16.5100 | 16.5100 | 16.0700 | 16.0800 | 15.3276 | 1,384,800 |
| Sep 27, 2023 | 16.3500 | 16.7000 | 16.3200 | 16.5100 | 15.7375 | 1,249,600 |
| Sep 26, 2023 | 16.2600 | 16.5000 | 16.1200 | 16.3000 | 15.5373 | 961,500 |
| Sep 25, 2023 | 16.0400 | 16.3500 | 16.0200 | 16.3200 | 15.5564 | 1,316,100 |
| Sep 22, 2023 | 0.1000 Dividend | |||||
| Sep 22, 2023 | 16.2000 | 16.3400 | 15.9400 | 16.2000 | 15.4420 | 1,310,600 |
| Sep 21, 2023 | 15.4900 | 16.3500 | 15.3600 | 16.3300 | 15.4706 | 3,024,600 |
| Sep 20, 2023 | 15.2100 | 15.5400 | 15.1100 | 15.4600 | 14.6464 | 1,579,300 |
| Sep 19, 2023 | 16.0300 | 16.0700 | 14.9500 | 15.0600 | 14.2675 | 3,414,200 |
| Sep 18, 2023 | 16.4200 | 16.5400 | 15.9700 | 15.9800 | 15.1390 | 2,141,100 |
| Sep 15, 2023 | 16.5900 | 17.1100 | 16.4200 | 16.4600 | 15.5938 | 2,013,400 |
| Sep 14, 2023 | 16.3400 | 16.6400 | 16.2600 | 16.5900 | 15.7169 | 1,716,700 |
| Sep 13, 2023 | 16.8900 | 17.1700 | 16.1400 | 16.2000 | 15.3475 | 3,151,500 |
| Sep 12, 2023 | 17.4700 | 17.8400 | 17.2400 | 17.2800 | 16.3706 | 2,510,800 |
| Sep 11, 2023 | 15.8000 | 17.9400 | 15.6000 | 17.4800 | 16.5601 | 5,610,800 |
| Sep 8, 2023 | 15.7500 | 15.8500 | 15.5200 | 15.6100 | 14.7885 | 1,404,500 |
| Sep 7, 2023 | 15.8300 | 16.0000 | 15.7000 | 15.7500 | 14.9211 | 717,900 |
| Sep 6, 2023 | 16.1300 | 16.2200 | 15.7600 | 15.8500 | 15.0159 | 898,200 |
| Sep 5, 2023 | 16.3800 | 16.4300 | 15.9900 | 16.2600 | 15.4043 | 1,029,700 |
| Sep 1, 2023 | 16.6100 | 16.8100 | 16.4500 | 16.5000 | 15.6317 | 856,600 |
| Aug 31, 2023 | 16.6000 | 16.7600 | 16.4700 | 16.5000 | 15.6317 | 890,100 |
| Aug 30, 2023 | 16.5000 | 16.7800 | 16.4700 | 16.6600 | 15.7833 | 776,700 |
| Aug 29, 2023 | 15.6800 | 16.6000 | 15.6500 | 16.5000 | 15.6317 | 1,028,100 |
| Aug 28, 2023 | 15.5800 | 15.8800 | 15.5800 | 15.7500 | 14.9211 | 1,257,500 |
| Aug 25, 2023 | 15.6100 | 15.8800 | 15.2200 | 15.4700 | 14.6559 | 2,431,300 |
| Aug 24, 2023 | 0.1000 Dividend | |||||
| Aug 24, 2023 | 16.5900 | 16.6500 | 15.5900 | 15.6100 | 14.7885 | 2,369,600 |
| Aug 23, 2023 | 16.4500 | 16.7900 | 16.4200 | 16.7400 | 15.7643 | 606,400 |
| Aug 22, 2023 | 16.7200 | 16.7500 | 16.3900 | 16.5100 | 15.5477 | 675,000 |
| Aug 21, 2023 | 16.6600 | 16.7900 | 16.5300 | 16.6700 | 15.6984 | 770,600 |
| Aug 18, 2023 | 16.7000 | 16.7100 | 16.4300 | 16.6700 | 15.6984 | 837,300 |
| Aug 17, 2023 | 16.0200 | 16.8900 | 15.9800 | 16.8800 | 15.8961 | 1,764,200 |
| Aug 16, 2023 | 15.7300 | 16.0900 | 15.7300 | 15.9600 | 15.0298 | 968,300 |
| Aug 15, 2023 | 15.7800 | 15.8700 | 15.5200 | 15.7900 | 14.8697 | 1,492,000 |
| Aug 14, 2023 | 16.0000 | 16.0700 | 15.8500 | 15.8700 | 14.9450 | 862,000 |
| Aug 11, 2023 | 16.0200 | 16.0900 | 15.8900 | 16.0900 | 15.1522 | 977,000 |
| Aug 10, 2023 | 16.0300 | 16.1200 | 15.9400 | 16.0100 | 15.0769 | 1,001,900 |
| Aug 9, 2023 | 16.3500 | 16.4200 | 15.9200 | 15.9300 | 15.0015 | 1,461,000 |
| Aug 8, 2023 | 15.9600 | 16.7600 | 15.9600 | 16.5200 | 15.5571 | 1,388,200 |
| Aug 7, 2023 | 16.1500 | 16.2900 | 16.0000 | 16.2400 | 15.2935 | 1,126,800 |
| Aug 4, 2023 | 15.8700 | 16.2900 | 15.5800 | 16.1900 | 15.2464 | 2,521,500 |
| Aug 3, 2023 | 16.7400 | 16.8700 | 15.8100 | 15.8600 | 14.9356 | 4,134,000 |
| Aug 2, 2023 | 17.8000 | 17.9100 | 17.0200 | 17.0800 | 16.0845 | 2,538,800 |
| Aug 1, 2023 | 18.2200 | 18.2600 | 17.7900 | 17.9500 | 16.9038 | 1,155,700 |
| Jul 31, 2023 | 18.1700 | 18.5200 | 18.1700 | 18.3000 | 17.2334 | 998,400 |
| Jul 28, 2023 | 18.0900 | 18.2500 | 18.0200 | 18.1700 | 17.1110 | 1,369,200 |
| Jul 27, 2023 | 18.1000 | 18.4700 | 17.8000 | 18.0500 | 16.9980 | 2,506,300 |
| Jul 26, 2023 | 18.9400 | 18.9700 | 18.7000 | 18.8200 | 17.7231 | 1,122,400 |
| Jul 25, 2023 | 18.9700 | 19.0400 | 18.5500 | 18.7300 | 17.6383 | 1,532,100 |
| Jul 24, 2023 | 0.1000 Dividend | |||||
| Jul 24, 2023 | 18.7500 | 19.1900 | 18.6600 | 19.1900 | 18.0715 | 1,116,500 |
| Jul 21, 2023 | 19.1500 | 19.1800 | 18.8000 | 18.9100 | 17.7137 | 936,300 |
| Jul 20, 2023 | 18.8400 | 19.2000 | 18.6300 | 19.0700 | 17.8635 | 1,876,600 |
| Jul 19, 2023 | 18.9500 | 19.0600 | 18.4900 | 18.9400 | 17.7418 | 1,368,900 |
| Jul 18, 2023 | 18.3100 | 18.7600 | 18.2700 | 18.7200 | 17.5357 | 1,152,400 |
| Jul 17, 2023 | 18.9600 | 19.0700 | 18.3600 | 18.3700 | 17.2078 | 1,561,500 |
| Jul 14, 2023 | 18.7000 | 19.0600 | 18.1700 | 19.0400 | 17.8354 | 1,626,600 |
| Jul 13, 2023 | 19.5800 | 19.5800 | 18.7000 | 18.8400 | 17.6481 | 2,072,400 |
| Jul 12, 2023 | 19.5100 | 19.6900 | 19.1400 | 19.2100 | 17.9947 | 2,046,100 |
| Jul 11, 2023 | 19.1400 | 19.6000 | 18.7000 | 19.5400 | 18.3038 | 2,260,400 |
| Jul 10, 2023 | 18.7900 | 19.6700 | 18.7700 | 18.9900 | 17.7886 | 3,171,800 |
| Jul 7, 2023 | 17.9100 | 18.7300 | 17.9100 | 18.6100 | 17.4326 | 2,138,400 |
| Jul 6, 2023 | 18.0200 | 18.0500 | 17.5200 | 17.8500 | 16.7207 | 1,619,700 |
| Jul 5, 2023 | 17.1500 | 17.7900 | 17.0500 | 17.6600 | 16.5427 | 1,211,900 |
| Jul 3, 2023 | 17.1000 | 17.3800 | 17.1000 | 17.2700 | 16.1774 | 435,600 |
| Jun 30, 2023 | 17.2700 | 17.2800 | 16.9600 | 17.1600 | 16.0744 | 965,300 |
| Jun 29, 2023 | 16.9400 | 17.1300 | 16.8400 | 16.8800 | 15.8121 | 979,200 |
| Jun 28, 2023 | 16.8700 | 16.9400 | 16.7300 | 16.8900 | 15.8215 | 927,900 |
| Jun 27, 2023 | 16.3600 | 16.9500 | 16.2500 | 16.8400 | 15.7746 | 1,504,800 |
| Jun 26, 2023 | 16.2300 | 16.5600 | 16.2100 | 16.2700 | 15.2407 | 744,800 |
| Jun 23, 2023 | 0.1000 Dividend | |||||
| Jun 23, 2023 | 16.2200 | 16.2300 | 16.0700 | 16.1800 | 15.1564 | 1,064,500 |
| Jun 22, 2023 | 16.6800 | 16.7000 | 16.4400 | 16.5300 | 15.3906 | 633,000 |
| Jun 21, 2023 | 16.6900 | 16.8800 | 16.6200 | 16.7500 | 15.5954 | 693,000 |
| Jun 20, 2023 | 16.8900 | 16.9300 | 16.6800 | 16.7300 | 15.5768 | 971,700 |
| Jun 16, 2023 | 16.8600 | 17.0600 | 16.7700 | 16.9600 | 15.7909 | 1,452,000 |
| Jun 15, 2023 | 16.3000 | 16.7400 | 16.1800 | 16.6900 | 15.5395 | 1,285,600 |
| Jun 14, 2023 | 16.5000 | 16.7500 | 16.2900 | 16.3700 | 15.2416 | 2,046,000 |
| Jun 13, 2023 | 15.9500 | 16.4800 | 15.9000 | 16.4400 | 15.3068 | 1,379,900 |
| Jun 12, 2023 | 15.4200 | 16.0200 | 15.4200 | 15.9200 | 14.8226 | 2,749,400 |
| Jun 9, 2023 | 15.5000 | 15.6600 | 15.3700 | 15.3800 | 14.3198 | 860,600 |
| Jun 8, 2023 | 15.6800 | 15.7100 | 15.5200 | 15.5500 | 14.4781 | 990,900 |
| Jun 7, 2023 | 15.3800 | 15.7500 | 15.3500 | 15.7100 | 14.6271 | 1,392,100 |
| Jun 6, 2023 | 15.2100 | 15.4300 | 15.1400 | 15.3700 | 14.3105 | 1,326,100 |
| Jun 5, 2023 | 15.3300 | 15.4200 | 15.1400 | 15.3000 | 14.2453 | 970,500 |
| Jun 2, 2023 | 15.4000 | 15.5900 | 15.1600 | 15.3900 | 14.3291 | 2,156,500 |
| Jun 1, 2023 | 15.2500 | 15.4900 | 15.1100 | 15.2000 | 14.1522 | 1,495,400 |
| May 31, 2023 | 15.1500 | 15.2800 | 14.9300 | 15.2100 | 14.1615 | 2,177,300 |
| May 30, 2023 | 14.9500 | 15.2200 | 14.9000 | 14.9800 | 13.9474 | 2,137,800 |
| May 26, 2023 | 14.5000 | 14.8700 | 14.5000 | 14.8000 | 13.7798 | 1,362,800 |
| May 25, 2023 | 14.7500 | 14.7900 | 14.4100 | 14.5500 | 13.5470 | 2,466,100 |
| May 24, 2023 | 14.9700 | 15.0300 | 14.7500 | 14.8300 | 13.8077 | 1,930,100 |
| May 23, 2023 | 0.1000 Dividend | |||||
| May 23, 2023 | 15.2800 | 15.2900 | 15.0000 | 15.0100 | 13.9753 | 2,439,600 |
| May 22, 2023 | 15.6000 | 15.7500 | 15.2800 | 15.3200 | 14.1709 | 4,717,700 |
| May 19, 2023 | 15.8300 | 15.8500 | 15.2800 | 15.5900 | 14.4206 | 2,373,000 |
| May 18, 2023 | 15.8000 | 15.8100 | 15.5600 | 15.7800 | 14.5964 | 1,278,100 |
| May 17, 2023 | 15.5800 | 15.9600 | 15.5800 | 15.8000 | 14.6149 | 1,207,100 |
| May 16, 2023 | 15.6300 | 15.7100 | 15.4400 | 15.5800 | 14.4114 | 1,346,500 |
| May 15, 2023 | 15.5500 | 15.7800 | 15.4700 | 15.7000 | 14.5224 | 4,230,800 |
| May 12, 2023 | 15.5200 | 15.5800 | 15.4000 | 15.4700 | 14.3096 | 775,500 |
| May 11, 2023 | 15.5600 | 15.6600 | 15.4700 | 15.5500 | 14.3836 | 1,205,400 |
| May 10, 2023 | 15.9600 | 15.9600 | 15.4500 | 15.6600 | 14.4854 | 1,584,400 |
| May 9, 2023 | 15.8000 | 15.9100 | 15.6100 | 15.7900 | 14.6056 | 1,205,000 |
| May 8, 2023 | 16.0600 | 16.2400 | 15.7700 | 15.9200 | 14.7259 | 3,302,800 |
| May 5, 2023 | 16.2200 | 16.3800 | 16.1700 | 16.3200 | 15.0958 | 1,335,200 |
| May 4, 2023 | 16.5000 | 16.5900 | 15.9000 | 16.1300 | 14.9201 | 2,198,100 |
| May 3, 2023 | 16.8200 | 16.9100 | 16.6100 | 16.6800 | 15.4288 | 1,550,500 |
| May 2, 2023 | 16.8500 | 16.8600 | 16.6100 | 16.8100 | 15.5491 | 1,083,600 |
| May 1, 2023 | 17.0500 | 17.0700 | 16.7700 | 16.8200 | 15.5583 | 1,427,700 |
| Apr 28, 2023 | 17.1200 | 17.2700 | 17.0300 | 17.1000 | 15.8173 | 1,006,800 |
| Apr 27, 2023 | 17.0000 | 17.2300 | 16.7500 | 17.1300 | 15.8451 | 1,400,300 |
Related Tickers
JBLU JetBlue Airways Corporation
5.78
+1.05%
LUV Southwest Airlines Co.
27.03
-0.84%
UAL United Airlines Holdings, Inc.
52.84
-1.25%
AAL American Airlines Group Inc.
13.88
-1.77%
DAL Delta Air Lines, Inc.
49.92
+0.08%
ALK Alaska Air Group, Inc.
43.96
-1.32%
ULCC Frontier Group Holdings, Inc.
6.12
-2.08%
HA Hawaiian Holdings, Inc.
12.27
+1.24%
ALGT Allegiant Travel Company
57.04
-1.64%
SKYW SkyWest, Inc.
73.66
+0.71%