Toronto - Delayed Quote CAD
Air Canada (AC.TO)
At close: October 15 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 |
---|---|---|---|---|---|---|
Oct 15, 2024 | 17.22 | 17.46 | 17.15 | 17.23 | 17.23 | 2,060,100 |
Oct 11, 2024 | 17.36 | 17.42 | 17.14 | 17.15 | 17.15 | 2,299,500 |
Oct 10, 2024 | 16.50 | 17.52 | 16.50 | 17.39 | 17.39 | 5,587,700 |
Oct 9, 2024 | 16.40 | 16.65 | 16.39 | 16.65 | 16.65 | 1,900,000 |
Oct 8, 2024 | 16.22 | 16.56 | 16.21 | 16.41 | 16.41 | 2,536,700 |
Oct 7, 2024 | 16.41 | 16.46 | 16.13 | 16.22 | 16.22 | 1,442,700 |
Oct 4, 2024 | 16.40 | 16.60 | 16.33 | 16.42 | 16.42 | 2,051,900 |
Oct 3, 2024 | 16.31 | 16.31 | 16.00 | 16.26 | 16.26 | 2,834,900 |
Oct 2, 2024 | 16.01 | 16.45 | 15.99 | 16.31 | 16.31 | 1,497,000 |
Oct 1, 2024 | 16.35 | 16.36 | 15.98 | 16.13 | 16.13 | 2,159,200 |
Sep 30, 2024 | 16.40 | 16.51 | 16.26 | 16.39 | 16.39 | 1,307,700 |
Sep 27, 2024 | 16.74 | 16.82 | 16.42 | 16.52 | 16.52 | 1,497,800 |
Sep 26, 2024 | 16.39 | 16.75 | 16.32 | 16.67 | 16.67 | 3,163,900 |
Sep 25, 2024 | 16.39 | 16.42 | 16.10 | 16.12 | 16.12 | 1,305,400 |
Sep 24, 2024 | 16.04 | 16.50 | 16.00 | 16.45 | 16.45 | 2,085,200 |
Sep 23, 2024 | 15.90 | 16.03 | 15.81 | 15.96 | 15.96 | 1,215,500 |
Sep 20, 2024 | 16.45 | 16.45 | 15.81 | 15.95 | 15.95 | 9,809,100 |
Sep 19, 2024 | 16.57 | 16.65 | 16.31 | 16.33 | 16.33 | 1,729,600 |
Sep 18, 2024 | 16.49 | 16.57 | 16.35 | 16.44 | 16.44 | 1,129,800 |
Sep 17, 2024 | 16.46 | 16.75 | 16.33 | 16.49 | 16.49 | 1,935,600 |
Sep 16, 2024 | 16.50 | 17.08 | 16.33 | 16.40 | 16.40 | 3,350,100 |
Sep 13, 2024 | 15.68 | 15.97 | 15.66 | 15.85 | 15.85 | 2,607,300 |
Sep 12, 2024 | 15.48 | 15.79 | 15.46 | 15.70 | 15.70 | 2,370,900 |
Sep 11, 2024 | 15.07 | 15.41 | 15.02 | 15.41 | 15.41 | 1,463,300 |
Sep 10, 2024 | 15.07 | 15.13 | 14.89 | 15.13 | 15.13 | 1,134,900 |
Sep 9, 2024 | 15.10 | 15.22 | 14.86 | 15.07 | 15.07 | 1,943,100 |
Sep 6, 2024 | 15.43 | 15.56 | 15.12 | 15.25 | 15.25 | 1,543,700 |
Sep 5, 2024 | 15.44 | 15.66 | 15.39 | 15.47 | 15.47 | 1,611,600 |
Sep 4, 2024 | 15.19 | 15.42 | 15.10 | 15.36 | 15.36 | 1,534,100 |
Sep 3, 2024 | 15.29 | 15.36 | 15.20 | 15.21 | 15.21 | 1,201,100 |
Aug 30, 2024 | 15.33 | 15.49 | 15.26 | 15.44 | 15.44 | 1,663,200 |
Aug 29, 2024 | 15.57 | 15.58 | 15.31 | 15.33 | 15.33 | 2,043,300 |
Aug 28, 2024 | 15.80 | 15.84 | 15.49 | 15.49 | 15.49 | 2,663,900 |
Aug 27, 2024 | 15.70 | 15.92 | 15.69 | 15.81 | 15.81 | 1,205,700 |
Aug 26, 2024 | 15.60 | 15.80 | 15.58 | 15.69 | 15.69 | 942,900 |
Aug 23, 2024 | 15.28 | 15.74 | 15.22 | 15.61 | 15.61 | 1,765,600 |
Aug 22, 2024 | 15.59 | 15.60 | 15.30 | 15.30 | 15.30 | 1,524,500 |
Aug 21, 2024 | 15.47 | 15.66 | 15.46 | 15.57 | 15.57 | 1,125,900 |
Aug 20, 2024 | 15.74 | 15.74 | 15.38 | 15.49 | 15.49 | 1,555,700 |
Aug 19, 2024 | 15.59 | 15.74 | 15.48 | 15.71 | 15.71 | 1,194,000 |
Aug 16, 2024 | 15.56 | 15.67 | 15.53 | 15.54 | 15.54 | 869,800 |
Aug 15, 2024 | 15.45 | 15.75 | 15.45 | 15.63 | 15.63 | 1,750,000 |
Aug 14, 2024 | 15.30 | 15.40 | 15.13 | 15.35 | 15.35 | 1,455,800 |
Aug 13, 2024 | 15.13 | 15.41 | 15.12 | 15.33 | 15.33 | 2,008,100 |
Aug 12, 2024 | 15.60 | 15.61 | 15.01 | 15.03 | 15.03 | 2,276,500 |
Aug 9, 2024 | 15.49 | 15.82 | 15.43 | 15.62 | 15.62 | 1,633,800 |
Aug 8, 2024 | 15.03 | 15.36 | 14.93 | 15.34 | 15.34 | 3,018,600 |
Aug 7, 2024 | 15.38 | 15.38 | 14.75 | 14.93 | 14.93 | 2,607,700 |
Aug 6, 2024 | 14.63 | 15.19 | 14.47 | 15.14 | 15.14 | 3,055,900 |
Aug 2, 2024 | 15.30 | 15.30 | 14.78 | 14.90 | 14.90 | 3,584,500 |
Aug 1, 2024 | 15.95 | 15.96 | 15.45 | 15.46 | 15.46 | 3,835,300 |
Jul 31, 2024 | 16.03 | 16.04 | 15.77 | 15.91 | 15.91 | 4,333,600 |
Jul 30, 2024 | 16.15 | 16.26 | 15.98 | 16.00 | 16.00 | 2,507,900 |
Jul 29, 2024 | 16.22 | 16.23 | 16.02 | 16.14 | 16.14 | 1,615,200 |
Jul 26, 2024 | 16.32 | 16.34 | 16.09 | 16.16 | 16.16 | 2,516,800 |
Jul 25, 2024 | 16.00 | 16.28 | 15.93 | 16.15 | 16.15 | 3,099,400 |
Jul 24, 2024 | 16.32 | 16.40 | 15.97 | 16.03 | 16.03 | 4,125,100 |
Jul 23, 2024 | 16.59 | 16.73 | 16.40 | 16.43 | 16.43 | 2,692,600 |
Jul 22, 2024 | 16.65 | 16.68 | 16.07 | 16.65 | 16.65 | 5,596,700 |
Jul 19, 2024 | 16.94 | 17.09 | 16.83 | 17.07 | 17.07 | 1,393,800 |
Jul 18, 2024 | 17.25 | 17.28 | 16.78 | 16.94 | 16.94 | 4,632,800 |
Jul 17, 2024 | 17.52 | 17.55 | 17.29 | 17.34 | 17.34 | 1,869,800 |
Jul 16, 2024 | 17.30 | 17.78 | 17.28 | 17.70 | 17.70 | 1,832,300 |
Jul 15, 2024 | 17.35 | 17.49 | 17.26 | 17.27 | 17.27 | 1,108,500 |
Jul 12, 2024 | 17.15 | 17.38 | 17.14 | 17.35 | 17.35 | 1,713,400 |
Jul 11, 2024 | 17.19 | 17.39 | 17.01 | 17.16 | 17.16 | 1,957,700 |
Jul 10, 2024 | 17.21 | 17.43 | 17.18 | 17.32 | 17.32 | 1,416,000 |
Jul 9, 2024 | 17.49 | 17.51 | 17.14 | 17.15 | 17.15 | 1,808,600 |
Jul 8, 2024 | 17.37 | 17.50 | 17.31 | 17.41 | 17.41 | 1,196,400 |
Jul 5, 2024 | 17.52 | 17.62 | 17.36 | 17.36 | 17.36 | 1,846,600 |
Jul 4, 2024 | 17.65 | 17.71 | 17.48 | 17.57 | 17.57 | 981,700 |
Jul 3, 2024 | 17.91 | 17.98 | 17.75 | 17.80 | 17.80 | 1,040,800 |
Jul 2, 2024 | 17.77 | 18.07 | 17.77 | 17.94 | 17.94 | 2,029,600 |
Jun 28, 2024 | 17.94 | 18.02 | 17.74 | 17.90 | 17.90 | 1,746,900 |
Jun 27, 2024 | 17.50 | 17.90 | 17.37 | 17.89 | 17.89 | 1,791,000 |
Jun 26, 2024 | 16.64 | 17.56 | 16.62 | 17.54 | 17.54 | 3,623,300 |
Jun 25, 2024 | 16.97 | 17.00 | 16.65 | 16.65 | 16.65 | 2,075,700 |
Jun 24, 2024 | 16.97 | 17.10 | 16.91 | 17.01 | 17.01 | 1,147,600 |
Jun 21, 2024 | 16.99 | 17.01 | 16.88 | 16.93 | 16.93 | 1,564,500 |
Jun 20, 2024 | 17.21 | 17.21 | 16.96 | 16.97 | 16.97 | 1,731,800 |
Jun 19, 2024 | 17.08 | 17.23 | 17.07 | 17.23 | 17.23 | 383,100 |
Jun 18, 2024 | 17.16 | 17.22 | 17.01 | 17.08 | 17.08 | 847,000 |
Jun 17, 2024 | 17.08 | 17.31 | 16.97 | 17.22 | 17.22 | 1,017,000 |
Jun 14, 2024 | 17.05 | 17.18 | 16.97 | 17.16 | 17.16 | 2,149,800 |
Jun 13, 2024 | 17.61 | 17.64 | 17.20 | 17.20 | 17.20 | 1,685,600 |
Jun 12, 2024 | 17.56 | 17.75 | 17.56 | 17.67 | 17.67 | 1,265,400 |
Jun 11, 2024 | 17.59 | 17.61 | 17.38 | 17.45 | 17.45 | 1,647,700 |
Jun 10, 2024 | 17.75 | 17.80 | 17.56 | 17.60 | 17.60 | 2,005,400 |
Jun 7, 2024 | 17.95 | 18.03 | 17.73 | 17.79 | 17.79 | 1,824,900 |
Jun 6, 2024 | 18.20 | 18.34 | 17.98 | 18.02 | 18.02 | 1,799,500 |
Jun 5, 2024 | 18.42 | 18.48 | 18.15 | 18.33 | 18.33 | 1,687,400 |
Jun 4, 2024 | 18.20 | 18.39 | 18.20 | 18.36 | 18.36 | 1,254,800 |
Jun 3, 2024 | 18.18 | 18.27 | 18.05 | 18.23 | 18.23 | 1,293,700 |
May 31, 2024 | 17.92 | 18.23 | 17.92 | 18.20 | 18.20 | 2,226,900 |
May 30, 2024 | 17.61 | 17.95 | 17.61 | 17.91 | 17.91 | 1,704,300 |
May 29, 2024 | 18.00 | 18.02 | 17.58 | 17.61 | 17.61 | 3,439,600 |
May 28, 2024 | 18.32 | 18.40 | 18.13 | 18.14 | 18.14 | 1,903,800 |
May 27, 2024 | 18.36 | 18.51 | 18.34 | 18.41 | 18.41 | 580,500 |
May 24, 2024 | 18.40 | 18.54 | 18.34 | 18.40 | 18.40 | 1,596,000 |
May 23, 2024 | 18.56 | 18.74 | 18.30 | 18.41 | 18.41 | 2,531,700 |
May 22, 2024 | 18.41 | 18.61 | 18.40 | 18.52 | 18.52 | 1,763,300 |
May 21, 2024 | 18.61 | 18.66 | 18.46 | 18.48 | 18.48 | 2,266,900 |
May 17, 2024 | 18.68 | 18.83 | 18.68 | 18.75 | 18.75 | 1,238,500 |
May 16, 2024 | 18.80 | 18.84 | 18.65 | 18.67 | 18.67 | 1,902,800 |
May 15, 2024 | 19.01 | 19.13 | 18.78 | 18.81 | 18.81 | 1,654,500 |
May 14, 2024 | 19.02 | 19.19 | 18.93 | 19.02 | 19.02 | 1,445,000 |
May 13, 2024 | 18.87 | 19.08 | 18.80 | 19.06 | 19.06 | 2,878,000 |
May 10, 2024 | 18.71 | 18.83 | 18.61 | 18.80 | 18.80 | 1,438,900 |
May 9, 2024 | 18.47 | 18.73 | 18.47 | 18.64 | 18.64 | 1,445,900 |
May 8, 2024 | 18.50 | 18.52 | 18.35 | 18.48 | 18.48 | 2,034,600 |
May 7, 2024 | 18.80 | 18.80 | 18.50 | 18.53 | 18.53 | 3,400,700 |
May 6, 2024 | 18.80 | 18.97 | 18.67 | 18.83 | 18.83 | 2,725,200 |
May 3, 2024 | 18.75 | 18.90 | 18.46 | 18.76 | 18.76 | 3,521,100 |
May 2, 2024 | 19.25 | 19.42 | 18.38 | 18.75 | 18.75 | 10,441,000 |
May 1, 2024 | 20.24 | 20.47 | 20.15 | 20.46 | 20.46 | 2,100,200 |
Apr 30, 2024 | 20.08 | 20.43 | 20.07 | 20.32 | 20.32 | 3,203,400 |
Apr 29, 2024 | 20.00 | 20.15 | 19.84 | 20.10 | 20.10 | 1,401,900 |
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 |
Related Tickers
AAL American Airlines Group Inc.
12.03
+1.35%
UAL United Airlines Holdings, Inc.
64.05
+0.82%
DAL Delta Air Lines, Inc.
52.73
-0.85%
EIF.TO Exchange Income Corporation
54.91
+1.78%
SAVE Spirit Airlines, Inc.
1.6300
-1.21%
LUV Southwest Airlines Co.
30.49
+0.40%
JBLU JetBlue Airways Corporation
6.93
+1.32%
ALK Alaska Air Group, Inc.
45.40
+1.59%
SRFM Surf Air Mobility Inc.
1.8400
-7.54%
RYAAY Ryanair Holdings plc
44.52
+0.75%