Toronto - Delayed Quote • CAD
Air Canada (AC.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD 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 | 20.05 | 20.20 | 19.94 | 20.02 | 20.02 | 1,211,800 |
Apr 25, 2024 | 19.69 | 20.00 | 19.43 | 19.98 | 19.98 | 1,445,400 |
Apr 24, 2024 | 20.01 | 20.14 | 19.90 | 19.93 | 19.93 | 1,540,000 |
Apr 23, 2024 | 19.82 | 20.25 | 19.71 | 20.00 | 20.00 | 3,456,900 |
Apr 22, 2024 | 19.62 | 19.93 | 19.62 | 19.90 | 19.90 | 2,810,800 |
Apr 19, 2024 | 19.42 | 19.85 | 19.33 | 19.58 | 19.58 | 1,895,100 |
Apr 18, 2024 | 19.39 | 19.87 | 19.39 | 19.58 | 19.58 | 2,907,400 |
Apr 17, 2024 | 18.60 | 19.39 | 18.55 | 19.31 | 19.31 | 3,260,400 |
Apr 16, 2024 | 18.35 | 18.44 | 18.16 | 18.38 | 18.38 | 3,155,900 |
Apr 15, 2024 | 18.56 | 18.78 | 18.35 | 18.42 | 18.42 | 1,477,700 |
Apr 12, 2024 | 18.85 | 18.92 | 18.42 | 18.47 | 18.47 | 2,256,300 |
Apr 11, 2024 | 19.39 | 19.43 | 18.73 | 19.04 | 19.04 | 3,034,700 |
Apr 10, 2024 | 19.60 | 19.89 | 19.32 | 19.39 | 19.39 | 2,067,900 |
Apr 9, 2024 | 19.54 | 19.75 | 19.48 | 19.69 | 19.69 | 956,500 |
Apr 8, 2024 | 19.70 | 19.87 | 19.53 | 19.58 | 19.58 | 1,305,300 |
Apr 5, 2024 | 19.72 | 19.95 | 19.63 | 19.70 | 19.70 | 1,407,000 |
Apr 4, 2024 | 19.86 | 20.14 | 19.74 | 19.76 | 19.76 | 2,492,000 |
Apr 3, 2024 | 19.67 | 20.06 | 19.61 | 19.72 | 19.72 | 1,821,800 |
Apr 2, 2024 | 19.95 | 19.95 | 19.47 | 19.68 | 19.68 | 2,555,800 |
Apr 1, 2024 | 19.60 | 20.18 | 19.57 | 20.12 | 20.12 | 2,767,500 |
Mar 28, 2024 | 19.56 | 19.78 | 19.46 | 19.61 | 19.61 | 2,076,500 |
Mar 27, 2024 | 19.52 | 19.74 | 19.38 | 19.64 | 19.64 | 1,696,400 |
Mar 26, 2024 | 18.95 | 19.66 | 18.95 | 19.47 | 19.47 | 3,879,700 |
Mar 25, 2024 | 18.71 | 18.99 | 18.71 | 18.95 | 18.95 | 1,319,400 |
Mar 22, 2024 | 18.95 | 19.07 | 18.73 | 18.83 | 18.83 | 1,545,300 |
Mar 21, 2024 | 18.74 | 18.94 | 18.64 | 18.93 | 18.93 | 2,376,600 |
Mar 20, 2024 | 18.30 | 18.74 | 18.28 | 18.68 | 18.68 | 2,906,100 |
Mar 19, 2024 | 18.29 | 18.58 | 18.20 | 18.37 | 18.37 | 2,378,500 |
Mar 18, 2024 | 18.27 | 18.39 | 18.21 | 18.35 | 18.35 | 1,471,400 |
Mar 15, 2024 | 18.08 | 18.30 | 18.07 | 18.27 | 18.27 | 2,060,200 |
Mar 14, 2024 | 18.41 | 18.48 | 18.02 | 18.07 | 18.07 | 2,265,600 |
Mar 13, 2024 | 17.85 | 18.48 | 17.84 | 18.39 | 18.39 | 5,775,000 |
Mar 12, 2024 | 17.65 | 17.94 | 17.47 | 17.85 | 17.85 | 2,394,600 |
Mar 11, 2024 | 17.60 | 17.79 | 17.37 | 17.70 | 17.70 | 2,194,300 |
Mar 8, 2024 | 17.96 | 18.06 | 17.63 | 17.69 | 17.69 | 3,076,200 |
Mar 7, 2024 | 18.06 | 18.15 | 17.91 | 17.93 | 17.93 | 1,521,200 |
Mar 6, 2024 | 18.08 | 18.18 | 17.98 | 18.06 | 18.06 | 1,578,700 |
Mar 5, 2024 | 18.05 | 18.13 | 17.92 | 17.98 | 17.98 | 1,716,200 |
Mar 4, 2024 | 18.12 | 18.25 | 18.04 | 18.06 | 18.06 | 1,844,400 |
Mar 1, 2024 | 18.10 | 18.18 | 18.04 | 18.12 | 18.12 | 2,001,000 |
Feb 29, 2024 | 18.25 | 18.37 | 18.11 | 18.12 | 18.12 | 2,727,100 |
Feb 28, 2024 | 18.40 | 18.40 | 18.18 | 18.18 | 18.18 | 2,046,700 |
Feb 27, 2024 | 18.47 | 18.80 | 18.43 | 18.52 | 18.52 | 2,023,500 |
Feb 26, 2024 | 18.20 | 18.48 | 18.16 | 18.46 | 18.46 | 2,309,800 |
Feb 23, 2024 | 18.00 | 18.27 | 17.93 | 18.17 | 18.17 | 2,061,000 |
Feb 22, 2024 | 18.18 | 18.26 | 18.01 | 18.02 | 18.02 | 1,925,600 |
Feb 21, 2024 | 17.80 | 18.09 | 17.61 | 18.08 | 18.08 | 2,259,300 |
Feb 20, 2024 | 18.00 | 18.18 | 17.88 | 17.89 | 17.89 | 3,393,300 |
Feb 16, 2024 | 18.63 | 18.63 | 17.81 | 18.00 | 18.00 | 9,255,200 |
Feb 15, 2024 | 19.00 | 19.38 | 18.98 | 19.26 | 19.26 | 2,384,100 |
Feb 14, 2024 | 18.43 | 18.99 | 18.41 | 18.98 | 18.98 | 2,165,900 |
Feb 13, 2024 | 18.12 | 18.41 | 18.05 | 18.39 | 18.39 | 2,169,200 |
Feb 12, 2024 | 18.20 | 18.52 | 18.20 | 18.34 | 18.34 | 1,781,200 |
Feb 9, 2024 | 18.25 | 18.30 | 18.11 | 18.21 | 18.21 | 1,084,300 |
Feb 8, 2024 | 18.58 | 18.60 | 18.13 | 18.22 | 18.22 | 2,228,800 |
Feb 7, 2024 | 18.62 | 18.73 | 18.53 | 18.65 | 18.65 | 1,225,200 |
Feb 6, 2024 | 18.05 | 18.65 | 18.05 | 18.61 | 18.61 | 2,053,400 |
Feb 5, 2024 | 18.18 | 18.26 | 18.05 | 18.08 | 18.08 | 2,456,600 |
Feb 2, 2024 | 18.27 | 18.40 | 18.16 | 18.38 | 18.38 | 1,181,100 |
Feb 1, 2024 | 18.37 | 18.45 | 18.08 | 18.25 | 18.25 | 1,550,900 |
Jan 31, 2024 | 18.35 | 18.45 | 18.22 | 18.22 | 18.22 | 2,075,000 |
Jan 30, 2024 | 18.60 | 18.61 | 18.33 | 18.43 | 18.43 | 1,491,000 |
Jan 29, 2024 | 18.93 | 18.99 | 18.68 | 18.71 | 18.71 | 1,135,500 |
Jan 26, 2024 | 18.85 | 18.92 | 18.71 | 18.92 | 18.92 | 1,456,200 |
Jan 25, 2024 | 18.52 | 18.94 | 18.51 | 18.83 | 18.83 | 3,022,500 |
Jan 24, 2024 | 18.34 | 18.41 | 18.18 | 18.38 | 18.38 | 1,497,600 |
Jan 23, 2024 | 18.35 | 18.45 | 18.12 | 18.19 | 18.19 | 2,485,900 |
Jan 22, 2024 | 18.28 | 18.49 | 18.02 | 18.06 | 18.06 | 2,126,200 |
Jan 19, 2024 | 18.34 | 18.34 | 18.01 | 18.16 | 18.16 | 2,343,200 |
Jan 18, 2024 | 18.47 | 18.68 | 18.30 | 18.34 | 18.34 | 1,833,800 |
Jan 17, 2024 | 18.27 | 18.56 | 18.26 | 18.38 | 18.38 | 1,332,200 |
Jan 16, 2024 | 18.50 | 18.67 | 18.22 | 18.45 | 18.45 | 2,048,300 |
Jan 15, 2024 | 18.60 | 18.77 | 18.57 | 18.68 | 18.68 | 822,500 |
Jan 12, 2024 | 19.15 | 19.25 | 18.42 | 18.57 | 18.57 | 3,679,100 |
Jan 11, 2024 | 19.65 | 19.68 | 19.16 | 19.43 | 19.43 | 1,906,500 |
Jan 10, 2024 | 19.30 | 19.80 | 19.30 | 19.62 | 19.62 | 2,355,100 |
Jan 9, 2024 | 19.07 | 19.39 | 18.95 | 19.30 | 19.30 | 2,208,100 |
Jan 8, 2024 | 18.40 | 19.25 | 18.40 | 19.07 | 19.07 | 2,905,000 |
Jan 5, 2024 | 18.00 | 18.48 | 17.99 | 18.44 | 18.44 | 2,032,400 |
Jan 4, 2024 | 17.84 | 18.24 | 17.83 | 18.12 | 18.12 | 2,309,300 |
Jan 3, 2024 | 18.28 | 18.28 | 17.72 | 17.77 | 17.77 | 3,532,200 |
Jan 2, 2024 | 18.50 | 18.74 | 18.42 | 18.48 | 18.48 | 1,600,500 |
Dec 29, 2023 | 18.72 | 18.83 | 18.59 | 18.69 | 18.69 | 1,302,100 |
Dec 28, 2023 | 18.66 | 18.83 | 18.61 | 18.83 | 18.83 | 1,128,200 |
Dec 27, 2023 | 18.67 | 18.80 | 18.49 | 18.71 | 18.71 | 1,460,000 |
Dec 22, 2023 | 18.51 | 18.78 | 18.51 | 18.73 | 18.73 | 1,168,800 |
Dec 21, 2023 | 18.69 | 18.89 | 18.51 | 18.59 | 18.59 | 2,290,200 |
Dec 20, 2023 | 18.59 | 18.79 | 18.22 | 18.28 | 18.28 | 1,696,500 |
Dec 19, 2023 | 18.28 | 18.66 | 18.24 | 18.66 | 18.66 | 1,946,800 |
Dec 18, 2023 | 18.17 | 18.22 | 17.92 | 18.14 | 18.14 | 1,978,200 |
Dec 15, 2023 | 18.67 | 18.68 | 18.17 | 18.18 | 18.18 | 2,636,900 |
Dec 14, 2023 | 18.41 | 18.72 | 18.37 | 18.59 | 18.59 | 2,191,800 |
Dec 13, 2023 | 17.74 | 18.30 | 17.46 | 18.24 | 18.24 | 3,049,800 |
Dec 12, 2023 | 18.00 | 18.18 | 17.77 | 17.80 | 17.80 | 2,339,700 |
Dec 11, 2023 | 18.52 | 18.56 | 17.88 | 17.96 | 17.96 | 3,398,400 |
Dec 8, 2023 | 18.88 | 18.99 | 18.45 | 18.49 | 18.49 | 2,844,600 |
Dec 7, 2023 | 18.38 | 18.95 | 18.35 | 18.90 | 18.90 | 3,172,800 |
Dec 6, 2023 | 17.69 | 18.39 | 17.69 | 18.27 | 18.27 | 4,241,600 |
Dec 5, 2023 | 17.68 | 17.81 | 17.51 | 17.53 | 17.53 | 2,908,700 |
Dec 4, 2023 | 17.76 | 17.99 | 17.62 | 17.69 | 17.69 | 2,891,100 |
Dec 1, 2023 | 17.60 | 17.81 | 17.51 | 17.74 | 17.74 | 2,577,800 |
Nov 30, 2023 | 17.53 | 17.68 | 17.32 | 17.63 | 17.63 | 2,414,400 |
Nov 29, 2023 | 17.67 | 17.76 | 17.42 | 17.45 | 17.45 | 1,982,700 |
Nov 28, 2023 | 17.48 | 17.62 | 17.28 | 17.41 | 17.41 | 1,571,000 |
Nov 27, 2023 | 17.82 | 18.10 | 17.47 | 17.60 | 17.60 | 2,053,300 |
Nov 24, 2023 | 17.75 | 17.93 | 17.73 | 17.91 | 17.91 | 793,500 |
Nov 23, 2023 | 17.81 | 17.92 | 17.75 | 17.78 | 17.78 | 664,800 |
Nov 22, 2023 | 18.05 | 18.23 | 17.72 | 17.76 | 17.76 | 2,410,000 |
Nov 21, 2023 | 18.00 | 18.15 | 17.90 | 17.96 | 17.96 | 1,262,700 |
Nov 20, 2023 | 17.89 | 18.18 | 17.83 | 18.12 | 18.12 | 1,696,700 |
Nov 17, 2023 | 17.95 | 18.11 | 17.86 | 17.89 | 17.89 | 1,523,300 |
Nov 16, 2023 | 18.09 | 18.29 | 17.87 | 17.90 | 17.90 | 2,025,900 |
Nov 15, 2023 | 18.39 | 18.45 | 18.16 | 18.20 | 18.20 | 2,345,500 |
Nov 14, 2023 | 18.15 | 18.43 | 18.04 | 18.20 | 18.20 | 2,555,300 |
Nov 13, 2023 | 17.95 | 18.10 | 17.85 | 17.95 | 17.95 | 1,271,900 |
Nov 10, 2023 | 18.09 | 18.19 | 17.89 | 18.11 | 18.11 | 1,233,900 |
Nov 9, 2023 | 18.50 | 18.56 | 18.03 | 18.10 | 18.10 | 1,868,100 |
Nov 8, 2023 | 18.12 | 18.64 | 18.12 | 18.40 | 18.40 | 2,048,300 |
Nov 7, 2023 | 17.88 | 18.35 | 17.87 | 18.03 | 18.03 | 2,591,100 |
Nov 6, 2023 | 18.14 | 18.34 | 17.86 | 17.97 | 17.97 | 2,769,200 |
Nov 3, 2023 | 17.35 | 18.10 | 17.31 | 18.05 | 18.05 | 3,556,600 |
Nov 2, 2023 | 16.85 | 17.23 | 16.67 | 17.16 | 17.16 | 2,475,100 |
Nov 1, 2023 | 16.73 | 16.82 | 16.47 | 16.61 | 16.61 | 2,069,900 |
Oct 31, 2023 | 16.53 | 16.98 | 16.48 | 16.73 | 16.73 | 2,655,300 |
Oct 30, 2023 | 17.50 | 17.58 | 16.26 | 16.50 | 16.50 | 5,148,100 |
Oct 27, 2023 | 16.55 | 16.85 | 16.43 | 16.72 | 16.72 | 2,634,700 |
Oct 26, 2023 | 16.31 | 16.66 | 16.26 | 16.47 | 16.47 | 2,484,900 |
Oct 25, 2023 | 16.50 | 16.55 | 16.04 | 16.18 | 16.18 | 2,231,500 |
Oct 24, 2023 | 16.71 | 16.86 | 16.50 | 16.55 | 16.55 | 2,161,500 |
Oct 23, 2023 | 16.50 | 16.71 | 16.28 | 16.59 | 16.59 | 2,161,700 |
Oct 20, 2023 | 17.00 | 17.09 | 16.77 | 16.78 | 16.78 | 2,279,400 |
Oct 19, 2023 | 17.14 | 17.52 | 17.00 | 17.08 | 17.08 | 3,042,100 |
Oct 18, 2023 | 17.65 | 17.65 | 17.00 | 17.13 | 17.13 | 3,278,900 |
Oct 17, 2023 | 17.90 | 18.04 | 17.67 | 17.75 | 17.75 | 2,215,400 |
Oct 16, 2023 | 17.90 | 18.04 | 17.57 | 18.04 | 18.04 | 1,780,400 |
Oct 13, 2023 | 18.25 | 18.30 | 17.70 | 17.76 | 17.76 | 2,994,000 |
Oct 12, 2023 | 18.88 | 18.88 | 18.19 | 18.36 | 18.36 | 2,036,200 |
Oct 11, 2023 | 18.95 | 19.04 | 18.73 | 18.78 | 18.78 | 1,642,800 |
Oct 10, 2023 | 18.78 | 19.00 | 18.74 | 18.84 | 18.84 | 2,067,300 |
Oct 6, 2023 | 18.77 | 19.12 | 18.69 | 18.93 | 18.93 | 1,504,000 |
Oct 5, 2023 | 19.06 | 19.25 | 18.75 | 18.92 | 18.92 | 1,873,100 |
Oct 4, 2023 | 18.96 | 19.15 | 18.88 | 19.02 | 19.02 | 1,407,500 |
Oct 3, 2023 | 19.11 | 19.28 | 18.76 | 18.83 | 18.83 | 1,730,100 |
Oct 2, 2023 | 19.31 | 19.51 | 19.02 | 19.22 | 19.22 | 1,626,500 |
Sep 29, 2023 | 19.60 | 19.67 | 19.26 | 19.38 | 19.38 | 1,577,000 |
Sep 28, 2023 | 18.91 | 19.57 | 18.91 | 19.42 | 19.42 | 2,264,500 |
Sep 27, 2023 | 18.97 | 19.01 | 18.72 | 18.88 | 18.88 | 1,257,600 |
Sep 26, 2023 | 18.81 | 18.99 | 18.76 | 18.85 | 18.85 | 1,254,100 |
Sep 25, 2023 | 19.01 | 19.05 | 18.80 | 18.91 | 18.91 | 1,837,800 |
Sep 22, 2023 | 19.21 | 19.35 | 19.02 | 19.12 | 19.12 | 1,788,300 |
Sep 21, 2023 | 19.54 | 19.60 | 19.06 | 19.18 | 19.18 | 2,905,700 |
Sep 20, 2023 | 20.09 | 20.24 | 19.56 | 19.64 | 19.64 | 2,893,600 |
Sep 19, 2023 | 20.35 | 20.40 | 19.91 | 19.95 | 19.95 | 1,992,100 |
Sep 18, 2023 | 20.22 | 20.44 | 19.93 | 20.23 | 20.23 | 1,660,100 |
Sep 15, 2023 | 20.41 | 20.60 | 20.21 | 20.33 | 20.33 | 2,224,700 |
Sep 14, 2023 | 20.75 | 20.96 | 20.29 | 20.41 | 20.41 | 3,170,400 |
Sep 13, 2023 | 20.82 | 20.97 | 20.60 | 20.64 | 20.64 | 2,914,700 |
Sep 12, 2023 | 21.22 | 21.42 | 21.14 | 21.24 | 21.24 | 1,362,400 |
Sep 11, 2023 | 21.28 | 21.51 | 21.18 | 21.20 | 21.20 | 1,422,800 |
Sep 8, 2023 | 21.28 | 21.50 | 21.13 | 21.30 | 21.30 | 1,504,100 |
Sep 7, 2023 | 21.83 | 21.92 | 21.20 | 21.28 | 21.28 | 2,565,500 |
Sep 6, 2023 | 22.40 | 22.53 | 21.88 | 21.91 | 21.91 | 2,486,000 |
Sep 5, 2023 | 22.60 | 22.70 | 22.30 | 22.57 | 22.57 | 1,130,700 |
Sep 1, 2023 | 22.92 | 23.05 | 22.73 | 22.77 | 22.77 | 1,076,700 |
Aug 31, 2023 | 22.90 | 22.99 | 22.68 | 22.82 | 22.82 | 1,119,600 |
Aug 30, 2023 | 22.85 | 23.21 | 22.83 | 22.85 | 22.85 | 991,500 |
Aug 29, 2023 | 22.55 | 22.93 | 22.46 | 22.86 | 22.86 | 1,050,600 |
Aug 28, 2023 | 22.48 | 22.65 | 22.32 | 22.51 | 22.51 | 924,800 |
Aug 25, 2023 | 22.47 | 22.61 | 22.15 | 22.32 | 22.32 | 1,102,400 |
Aug 24, 2023 | 22.55 | 22.74 | 22.35 | 22.35 | 22.35 | 939,200 |
Aug 23, 2023 | 22.60 | 22.83 | 22.48 | 22.65 | 22.65 | 1,123,300 |
Aug 22, 2023 | 22.66 | 22.79 | 22.45 | 22.66 | 22.66 | 965,700 |
Aug 21, 2023 | 22.51 | 22.71 | 22.30 | 22.59 | 22.59 | 1,279,100 |
Aug 18, 2023 | 22.60 | 22.94 | 22.60 | 22.69 | 22.69 | 1,154,800 |
Aug 17, 2023 | 23.16 | 23.17 | 22.89 | 22.90 | 22.90 | 1,094,500 |
Aug 16, 2023 | 23.27 | 23.49 | 22.97 | 23.11 | 23.11 | 1,547,500 |
Aug 15, 2023 | 23.46 | 23.53 | 23.20 | 23.25 | 23.25 | 2,055,800 |
Aug 14, 2023 | 23.78 | 23.81 | 23.27 | 23.57 | 23.57 | 2,989,400 |
Aug 11, 2023 | 23.53 | 23.83 | 22.62 | 23.60 | 23.60 | 4,785,500 |
Aug 10, 2023 | 22.75 | 22.95 | 22.39 | 22.86 | 22.86 | 3,014,600 |
Aug 9, 2023 | 23.21 | 23.25 | 22.54 | 22.69 | 22.69 | 1,843,200 |
Aug 8, 2023 | 22.76 | 23.11 | 22.53 | 23.06 | 23.06 | 4,216,900 |
Aug 4, 2023 | 23.22 | 23.22 | 22.89 | 22.93 | 22.93 | 1,079,200 |
Aug 3, 2023 | 23.50 | 23.69 | 22.90 | 23.05 | 23.05 | 2,050,100 |
Aug 2, 2023 | 23.55 | 23.76 | 23.36 | 23.67 | 23.67 | 1,629,200 |
Aug 1, 2023 | 24.15 | 24.25 | 23.62 | 23.89 | 23.89 | 1,693,300 |
Jul 31, 2023 | 24.41 | 24.60 | 24.27 | 24.30 | 24.30 | 1,211,800 |
Jul 28, 2023 | 24.01 | 24.42 | 24.01 | 24.41 | 24.41 | 1,315,400 |
Jul 27, 2023 | 24.66 | 24.76 | 23.84 | 23.95 | 23.95 | 2,495,500 |
Jul 26, 2023 | 24.52 | 24.94 | 24.32 | 24.56 | 24.56 | 1,814,700 |
Jul 25, 2023 | 25.50 | 25.60 | 24.48 | 24.52 | 24.52 | 4,002,900 |
Jul 24, 2023 | 25.80 | 25.85 | 25.51 | 25.58 | 25.58 | 1,946,200 |
Jul 21, 2023 | 25.59 | 25.91 | 25.31 | 25.78 | 25.78 | 1,645,700 |
Jul 20, 2023 | 25.70 | 26.04 | 25.39 | 25.44 | 25.44 | 3,000,600 |
Jul 19, 2023 | 25.60 | 25.80 | 25.54 | 25.79 | 25.79 | 2,111,100 |
Jul 18, 2023 | 25.22 | 25.53 | 25.19 | 25.50 | 25.50 | 2,998,600 |
Jul 17, 2023 | 24.75 | 25.27 | 24.67 | 25.18 | 25.18 | 2,644,400 |
Jul 14, 2023 | 25.15 | 25.20 | 24.58 | 24.75 | 24.75 | 3,353,200 |
Jul 13, 2023 | 24.97 | 25.25 | 24.96 | 25.12 | 25.12 | 3,538,300 |
Jul 12, 2023 | 24.94 | 24.96 | 24.64 | 24.83 | 24.83 | 3,071,400 |
Jul 11, 2023 | 24.90 | 24.94 | 24.61 | 24.90 | 24.90 | 1,541,700 |
Jul 10, 2023 | 24.80 | 24.96 | 24.67 | 24.89 | 24.89 | 1,274,700 |
Jul 7, 2023 | 24.68 | 24.93 | 24.68 | 24.81 | 24.81 | 1,984,800 |
Jul 6, 2023 | 24.67 | 24.81 | 24.35 | 24.70 | 24.70 | 2,599,800 |
Jul 5, 2023 | 24.75 | 24.95 | 24.70 | 24.89 | 24.89 | 1,385,500 |
Jul 4, 2023 | 24.91 | 25.00 | 24.72 | 24.96 | 24.96 | 896,000 |
Jun 30, 2023 | 24.90 | 25.00 | 24.77 | 24.99 | 24.99 | 1,982,100 |
Jun 29, 2023 | 24.68 | 24.88 | 24.48 | 24.86 | 24.86 | 2,501,300 |
Jun 28, 2023 | 23.88 | 24.70 | 23.87 | 24.68 | 24.68 | 4,429,100 |
Jun 27, 2023 | 22.98 | 23.80 | 22.91 | 23.76 | 23.76 | 3,273,100 |
Jun 26, 2023 | 22.65 | 23.00 | 22.61 | 22.86 | 22.86 | 1,237,800 |
Jun 23, 2023 | 22.85 | 23.07 | 22.72 | 22.88 | 22.88 | 1,348,600 |
Jun 22, 2023 | 23.49 | 23.50 | 22.93 | 23.17 | 23.17 | 1,536,600 |
Jun 21, 2023 | 23.49 | 23.71 | 23.40 | 23.58 | 23.58 | 1,344,500 |
Jun 20, 2023 | 23.21 | 23.62 | 23.15 | 23.59 | 23.59 | 1,504,000 |
Jun 19, 2023 | 23.21 | 23.42 | 23.13 | 23.27 | 23.27 | 585,800 |
Jun 16, 2023 | 23.70 | 23.77 | 23.40 | 23.40 | 23.40 | 2,250,600 |
Jun 15, 2023 | 23.44 | 23.75 | 23.11 | 23.67 | 23.67 | 2,035,500 |
Jun 14, 2023 | 23.28 | 23.55 | 23.28 | 23.54 | 23.54 | 2,891,600 |
Jun 13, 2023 | 22.85 | 23.34 | 22.85 | 23.24 | 23.24 | 3,653,200 |
Jun 12, 2023 | 22.49 | 22.78 | 22.48 | 22.74 | 22.74 | 2,404,500 |
Jun 9, 2023 | 22.38 | 22.63 | 22.33 | 22.37 | 22.37 | 3,876,500 |
Jun 8, 2023 | 22.09 | 22.53 | 22.06 | 22.32 | 22.32 | 2,490,200 |
Jun 7, 2023 | 22.18 | 22.42 | 21.96 | 22.14 | 22.14 | 2,729,900 |
Jun 6, 2023 | 21.84 | 22.22 | 21.77 | 22.12 | 22.12 | 3,305,700 |
Jun 5, 2023 | 21.66 | 22.03 | 21.61 | 21.88 | 21.88 | 1,566,800 |
Jun 2, 2023 | 21.83 | 22.10 | 21.63 | 21.72 | 21.72 | 3,010,400 |
Jun 1, 2023 | 21.45 | 21.74 | 21.22 | 21.71 | 21.71 | 1,634,800 |
May 31, 2023 | 21.80 | 21.89 | 21.19 | 21.43 | 21.43 | 2,524,700 |
May 30, 2023 | 22.06 | 22.12 | 21.70 | 21.83 | 21.83 | 1,742,300 |
May 29, 2023 | 21.82 | 21.98 | 21.77 | 21.87 | 21.87 | 481,100 |
May 26, 2023 | 21.72 | 22.04 | 21.72 | 21.75 | 21.75 | 1,003,200 |
May 25, 2023 | 21.28 | 21.83 | 21.28 | 21.73 | 21.73 | 1,679,400 |
May 24, 2023 | 21.11 | 21.46 | 21.11 | 21.34 | 21.34 | 1,557,200 |
May 23, 2023 | 21.64 | 22.11 | 21.31 | 21.46 | 21.46 | 2,672,800 |
May 19, 2023 | 22.14 | 22.27 | 21.66 | 21.81 | 21.81 | 2,466,300 |
May 18, 2023 | 22.50 | 22.50 | 21.95 | 22.23 | 22.23 | 4,340,200 |
May 17, 2023 | 21.76 | 22.95 | 21.75 | 22.32 | 22.32 | 6,605,700 |
May 16, 2023 | 21.00 | 21.62 | 20.82 | 21.60 | 21.60 | 4,224,100 |
May 15, 2023 | 21.05 | 21.22 | 20.96 | 21.14 | 21.14 | 2,038,100 |
May 12, 2023 | 21.70 | 22.00 | 20.88 | 21.12 | 21.12 | 5,290,800 |
May 11, 2023 | 21.03 | 21.17 | 20.94 | 21.01 | 21.01 | 2,119,500 |
May 10, 2023 | 21.35 | 21.52 | 20.83 | 20.99 | 20.99 | 3,012,200 |
May 9, 2023 | 20.80 | 21.34 | 20.68 | 21.12 | 21.12 | 2,734,000 |
May 8, 2023 | 20.51 | 21.23 | 20.51 | 20.93 | 20.93 | 4,130,000 |
May 5, 2023 | 19.38 | 20.88 | 19.37 | 20.46 | 20.46 | 10,264,600 |
May 4, 2023 | 18.70 | 18.79 | 18.25 | 18.34 | 18.34 | 2,319,400 |
May 3, 2023 | 18.76 | 19.00 | 18.61 | 18.79 | 18.79 | 1,480,200 |
May 2, 2023 | 19.17 | 19.32 | 18.76 | 18.85 | 18.85 | 1,836,600 |
May 1, 2023 | 18.91 | 19.40 | 18.90 | 19.19 | 19.19 | 2,066,900 |
Apr 28, 2023 | 18.66 | 19.07 | 18.65 | 18.96 | 18.96 | 2,569,800 |
Apr 27, 2023 | 18.65 | 18.70 | 18.37 | 18.69 | 18.69 | 1,696,700 |
Apr 26, 2023 | 18.52 | 18.77 | 18.44 | 18.44 | 18.44 | 1,701,900 |
Related Tickers
AAL American Airlines Group Inc.
13.88
-1.77%
UAL United Airlines Holdings, Inc.
52.84
-1.25%
DAL Delta Air Lines, Inc.
49.92
+0.08%
LUV Southwest Airlines Co.
27.03
-0.84%
JBLU JetBlue Airways Corporation
5.78
+1.05%
EIF.TO Exchange Income Corporation
46.92
+0.28%
SAVE Spirit Airlines, Inc.
3.5400
0.00%
ALK Alaska Air Group, Inc.
43.96
-1.32%
SKYW SkyWest, Inc.
73.66
+0.71%
RYAAY Ryanair Holdings plc
139.91
-0.06%