NasdaqGS - Delayed Quote USD
JetBlue Airways Corporation (JBLU)
4.8800
+0.0900
+(1.88%)
At close: May 9 at 4:00:00 PM EDT
4.8698
-0.01
(-0.21%)
After hours: May 9 at 7:59:53 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 4.8200 | 4.8800 | 4.7600 | 4.8800 | 4.8800 | 16,642,100 |
| May 8, 2025 | 4.5400 | 4.9300 | 4.4700 | 4.7900 | 4.7900 | 38,803,900 |
| May 7, 2025 | 4.3900 | 4.5400 | 4.3500 | 4.4600 | 4.4600 | 22,954,400 |
| May 6, 2025 | 4.5400 | 4.6000 | 4.3900 | 4.4000 | 4.4000 | 20,835,300 |
| May 5, 2025 | 4.6900 | 4.8600 | 4.6500 | 4.6700 | 4.6700 | 22,206,000 |
| May 2, 2025 | 4.4700 | 4.7900 | 4.4600 | 4.7600 | 4.7600 | 42,915,600 |
| May 1, 2025 | 4.4400 | 4.4900 | 4.3300 | 4.3800 | 4.3800 | 38,181,400 |
| Apr 30, 2025 | 4.1000 | 4.3900 | 3.8800 | 4.3600 | 4.3600 | 51,121,600 |
| Apr 29, 2025 | 4.0800 | 4.3200 | 3.8600 | 4.1800 | 4.1800 | 43,388,200 |
| Apr 28, 2025 | 3.9100 | 4.1100 | 3.9000 | 4.0700 | 4.0700 | 33,596,600 |
| Apr 25, 2025 | 3.9400 | 3.9400 | 3.8200 | 3.8800 | 3.8800 | 19,760,600 |
| Apr 24, 2025 | 3.8300 | 3.9500 | 3.7600 | 3.9400 | 3.9400 | 18,689,300 |
| Apr 23, 2025 | 3.9100 | 4.1300 | 3.8400 | 3.8800 | 3.8800 | 41,693,100 |
| Apr 22, 2025 | 3.6600 | 3.7400 | 3.5900 | 3.6700 | 3.6700 | 16,849,000 |
| Apr 21, 2025 | 3.6200 | 3.6300 | 3.4500 | 3.5900 | 3.5900 | 16,862,000 |
| Apr 17, 2025 | 3.4500 | 3.7000 | 3.4000 | 3.6700 | 3.6700 | 42,437,000 |
| Apr 16, 2025 | 3.5600 | 3.5700 | 3.3400 | 3.4300 | 3.4300 | 31,847,300 |
| Apr 15, 2025 | 3.6500 | 3.7600 | 3.5200 | 3.5600 | 3.5600 | 33,422,600 |
| Apr 14, 2025 | 3.7700 | 3.8100 | 3.6100 | 3.7000 | 3.7000 | 22,158,500 |
| Apr 11, 2025 | 3.6800 | 3.7200 | 3.5400 | 3.7100 | 3.7100 | 22,607,300 |
| Apr 10, 2025 | 4.0300 | 4.1000 | 3.6500 | 3.6900 | 3.6900 | 31,130,200 |
| Apr 9, 2025 | 3.6100 | 4.3600 | 3.4700 | 4.2900 | 4.2900 | 55,003,000 |
| Apr 8, 2025 | 4.1500 | 4.2400 | 3.5100 | 3.6000 | 3.6000 | 37,481,800 |
| Apr 7, 2025 | 3.7100 | 4.2600 | 3.6100 | 4.0500 | 4.0500 | 33,295,100 |
| Apr 4, 2025 | 3.9000 | 4.0300 | 3.6200 | 3.9400 | 3.9400 | 51,234,300 |
| Apr 3, 2025 | 4.6500 | 4.7100 | 4.1500 | 4.1700 | 4.1700 | 40,299,900 |
| Apr 2, 2025 | 4.6900 | 5.0600 | 4.6500 | 5.0400 | 5.0400 | 27,211,100 |
| Apr 1, 2025 | 4.7500 | 4.8200 | 4.4400 | 4.7800 | 4.7800 | 31,906,200 |
| Mar 31, 2025 | 5.0500 | 5.0700 | 4.7200 | 4.8200 | 4.8200 | 36,767,900 |
| Mar 28, 2025 | 5.3400 | 5.3400 | 5.0800 | 5.2100 | 5.2100 | 22,036,400 |
| Mar 27, 2025 | 5.3800 | 5.4000 | 5.2500 | 5.3300 | 5.3300 | 18,748,500 |
| Mar 26, 2025 | 5.5900 | 5.6000 | 5.3300 | 5.4200 | 5.4200 | 16,964,400 |
| Mar 25, 2025 | 5.7300 | 5.7900 | 5.5500 | 5.5600 | 5.5600 | 16,798,200 |
| Mar 24, 2025 | 5.5100 | 5.6900 | 5.5000 | 5.6700 | 5.6700 | 20,757,500 |
| Mar 21, 2025 | 5.4000 | 5.4500 | 5.2400 | 5.4300 | 5.4300 | 18,777,300 |
| Mar 20, 2025 | 5.5400 | 5.6200 | 5.4500 | 5.4900 | 5.4900 | 23,163,100 |
| Mar 19, 2025 | 5.5600 | 5.7200 | 5.5300 | 5.6600 | 5.6600 | 17,634,600 |
| Mar 18, 2025 | 5.6700 | 5.6900 | 5.4600 | 5.5400 | 5.5400 | 14,982,400 |
| Mar 17, 2025 | 5.6200 | 5.7600 | 5.5500 | 5.6700 | 5.6700 | 21,553,400 |
| Mar 14, 2025 | 5.5800 | 5.6400 | 5.4800 | 5.6000 | 5.6000 | 26,745,200 |
| Mar 13, 2025 | 5.5800 | 5.5900 | 5.3300 | 5.5000 | 5.5000 | 16,904,400 |
| Mar 12, 2025 | 5.8000 | 5.9400 | 5.4100 | 5.5400 | 5.5400 | 31,319,200 |
| Mar 11, 2025 | 5.7200 | 6.0200 | 5.6400 | 5.7500 | 5.7500 | 27,128,500 |
| Mar 10, 2025 | 5.9200 | 5.9200 | 5.4600 | 5.5200 | 5.5200 | 33,347,900 |
| Mar 7, 2025 | 6.0100 | 6.1400 | 5.7400 | 6.1100 | 6.1100 | 23,203,900 |
| Mar 6, 2025 | 6.3500 | 6.5000 | 6.0600 | 6.1000 | 6.1000 | 20,747,900 |
| Mar 5, 2025 | 6.1800 | 6.5300 | 6.1000 | 6.4800 | 6.4800 | 28,470,000 |
| Mar 4, 2025 | 6.2000 | 6.2400 | 5.8300 | 6.0900 | 6.0900 | 36,391,400 |
| Mar 3, 2025 | 6.5600 | 6.9200 | 6.4100 | 6.4600 | 6.4600 | 23,051,100 |
| Feb 28, 2025 | 6.4100 | 6.6700 | 6.3300 | 6.5200 | 6.5200 | 32,352,400 |
| Feb 27, 2025 | 6.7300 | 6.7800 | 6.4000 | 6.5000 | 6.5000 | 16,886,800 |
| Feb 26, 2025 | 6.5400 | 6.7200 | 6.4800 | 6.6900 | 6.6900 | 16,838,800 |
| Feb 25, 2025 | 6.8000 | 6.8200 | 6.3800 | 6.4600 | 6.4600 | 20,008,800 |
| Feb 24, 2025 | 7.0300 | 7.1500 | 6.8000 | 6.8200 | 6.8200 | 18,731,900 |
| Feb 21, 2025 | 7.3500 | 7.5100 | 6.9700 | 7.0100 | 7.0100 | 20,947,500 |
| Feb 20, 2025 | 7.3400 | 7.3600 | 7.0200 | 7.2400 | 7.2400 | 15,035,600 |
| Feb 19, 2025 | 7.5800 | 7.7200 | 7.2300 | 7.3300 | 7.3300 | 20,434,200 |
| Feb 18, 2025 | 6.9000 | 7.8300 | 6.8600 | 7.7400 | 7.7400 | 33,817,300 |
| Feb 14, 2025 | 6.7300 | 6.8400 | 6.6300 | 6.7800 | 6.7800 | 11,562,800 |
| Feb 13, 2025 | 6.6500 | 6.8600 | 6.3800 | 6.6800 | 6.6800 | 26,131,900 |
| Feb 12, 2025 | 6.3300 | 6.6600 | 6.2200 | 6.6100 | 6.6100 | 16,822,300 |
| Feb 11, 2025 | 6.4000 | 6.4600 | 6.2800 | 6.3500 | 6.3500 | 11,533,400 |
| Feb 10, 2025 | 6.6100 | 6.6500 | 6.3400 | 6.4800 | 6.4800 | 18,004,800 |
| Feb 7, 2025 | 6.5500 | 6.7200 | 6.4800 | 6.6700 | 6.6700 | 19,697,400 |
| Feb 6, 2025 | 6.3000 | 6.5600 | 6.3000 | 6.5000 | 6.5000 | 18,094,700 |
| Feb 5, 2025 | 6.2200 | 6.3500 | 6.1100 | 6.1200 | 6.1200 | 14,716,000 |
| Feb 4, 2025 | 6.0700 | 6.1900 | 6.0200 | 6.1800 | 6.1800 | 16,546,300 |
| Feb 3, 2025 | 6.3000 | 6.3800 | 6.0200 | 6.0400 | 6.0400 | 29,135,400 |
| Jan 31, 2025 | 6.4300 | 7.1800 | 6.3800 | 6.5800 | 6.5800 | 46,944,600 |
| Jan 30, 2025 | 6.0700 | 6.4100 | 5.9700 | 6.3200 | 6.3200 | 33,500,000 |
| Jan 29, 2025 | 6.0000 | 6.2600 | 5.7400 | 6.1000 | 6.1000 | 59,101,500 |
| Jan 28, 2025 | 6.9800 | 6.9800 | 5.7500 | 6.0100 | 6.0100 | 124,928,600 |
| Jan 27, 2025 | 8.0400 | 8.2100 | 7.9600 | 8.0900 | 8.0900 | 14,990,100 |
| Jan 24, 2025 | 7.9000 | 8.1700 | 7.8400 | 8.0700 | 8.0700 | 14,042,400 |
| Jan 23, 2025 | 7.8400 | 8.1100 | 7.7000 | 7.9100 | 7.9100 | 17,265,000 |
| Jan 22, 2025 | 7.9900 | 8.0600 | 7.6600 | 7.8700 | 7.8700 | 18,584,600 |
| Jan 21, 2025 | 7.7000 | 8.3100 | 7.7000 | 7.9600 | 7.9600 | 26,659,600 |
| Jan 17, 2025 | 7.5100 | 7.6800 | 7.4300 | 7.6400 | 7.6400 | 14,513,900 |
| Jan 16, 2025 | 7.8100 | 7.8100 | 7.4000 | 7.6100 | 7.6100 | 17,273,600 |
| Jan 15, 2025 | 7.9000 | 7.9400 | 7.5600 | 7.7300 | 7.7300 | 16,050,600 |
| Jan 14, 2025 | 7.6500 | 7.8500 | 7.5900 | 7.6900 | 7.6900 | 14,129,200 |
| Jan 13, 2025 | 7.4800 | 7.6200 | 7.2600 | 7.5300 | 7.5300 | 16,591,700 |
| Jan 10, 2025 | 7.8200 | 7.9900 | 7.6600 | 7.7000 | 7.7000 | 16,490,200 |
| Jan 8, 2025 | 7.2800 | 7.7200 | 7.1800 | 7.7000 | 7.7000 | 12,863,500 |
| Jan 7, 2025 | 7.6900 | 7.7200 | 7.3300 | 7.4000 | 7.4000 | 16,808,400 |
| Jan 6, 2025 | 7.5700 | 7.9000 | 7.5400 | 7.6900 | 7.6900 | 16,291,500 |
| Jan 3, 2025 | 7.5200 | 7.5800 | 7.2200 | 7.5100 | 7.5100 | 18,273,900 |
| Jan 2, 2025 | 7.9000 | 7.9400 | 7.4200 | 7.4800 | 7.4800 | 18,873,000 |
| Dec 31, 2024 | 8.0200 | 8.0700 | 7.8500 | 7.8600 | 7.8600 | 15,241,900 |
| Dec 30, 2024 | 7.7000 | 8.2800 | 7.6700 | 8.0100 | 8.0100 | 17,654,500 |
| Dec 27, 2024 | 7.7600 | 7.9100 | 7.6900 | 7.8000 | 7.8000 | 10,420,300 |
| Dec 26, 2024 | 7.7600 | 7.8700 | 7.6600 | 7.8200 | 7.8200 | 10,245,000 |
| Dec 24, 2024 | 7.6400 | 7.8600 | 7.5700 | 7.8500 | 7.8500 | 3,868,900 |
| Dec 23, 2024 | 7.4100 | 7.7800 | 7.4100 | 7.6800 | 7.6800 | 13,679,700 |
| Dec 20, 2024 | 7.1800 | 7.7000 | 7.1800 | 7.4400 | 7.4400 | 23,136,200 |
| Dec 19, 2024 | 7.1000 | 7.4000 | 7.0500 | 7.2900 | 7.2900 | 14,346,900 |
| Dec 18, 2024 | 7.3400 | 7.6000 | 6.8700 | 7.0000 | 7.0000 | 19,484,000 |
| Dec 17, 2024 | 7.0200 | 7.3300 | 6.9800 | 7.3000 | 7.3000 | 15,011,800 |
| Dec 16, 2024 | 7.0300 | 7.2800 | 6.9900 | 7.0500 | 7.0500 | 15,404,900 |
| Dec 13, 2024 | 7.1800 | 7.3200 | 7.0300 | 7.0400 | 7.0400 | 13,720,100 |
| Dec 12, 2024 | 7.5400 | 7.6900 | 7.2200 | 7.2400 | 7.2400 | 16,937,600 |
| Dec 11, 2024 | 6.8800 | 7.6200 | 6.8500 | 7.5300 | 7.5300 | 29,266,500 |
| Dec 10, 2024 | 6.8700 | 6.9600 | 6.6700 | 6.7800 | 6.7800 | 23,632,500 |
| Dec 9, 2024 | 6.6500 | 6.9400 | 6.5300 | 6.8200 | 6.8200 | 20,959,600 |
| Dec 6, 2024 | 6.5700 | 6.8200 | 6.4500 | 6.5900 | 6.5900 | 18,264,600 |
| Dec 5, 2024 | 6.7600 | 6.8000 | 6.3900 | 6.4200 | 6.4200 | 23,424,700 |
| Dec 4, 2024 | 6.3600 | 6.9000 | 6.2700 | 6.5600 | 6.5600 | 40,906,200 |
| Dec 3, 2024 | 6.2400 | 6.2400 | 6.0200 | 6.0600 | 6.0600 | 11,999,600 |
| Dec 2, 2024 | 6.0100 | 6.2600 | 5.9500 | 6.1900 | 6.1900 | 17,608,800 |
| Nov 29, 2024 | 5.9700 | 6.1000 | 5.9500 | 5.9700 | 5.9700 | 6,098,100 |
| Nov 27, 2024 | 5.9000 | 5.9900 | 5.8800 | 5.9600 | 5.9600 | 9,549,700 |
| Nov 26, 2024 | 6.0000 | 6.0400 | 5.7800 | 5.9100 | 5.9100 | 20,625,900 |
| Nov 25, 2024 | 6.1900 | 6.3300 | 6.1200 | 6.1200 | 6.1200 | 17,110,500 |
| Nov 22, 2024 | 6.1900 | 6.2200 | 6.0400 | 6.0900 | 6.0900 | 12,143,600 |
| Nov 21, 2024 | 6.0200 | 6.2500 | 5.9800 | 6.1500 | 6.1500 | 14,607,100 |
| Nov 20, 2024 | 5.9300 | 6.2000 | 5.8200 | 6.0400 | 6.0400 | 17,850,400 |
| Nov 19, 2024 | 6.2900 | 6.2900 | 5.8700 | 5.9600 | 5.9600 | 27,643,400 |
| Nov 18, 2024 | 7.0500 | 7.1400 | 6.3600 | 6.3900 | 6.3900 | 28,103,700 |
| Nov 15, 2024 | 7.0900 | 7.1400 | 6.9400 | 7.0600 | 7.0600 | 10,409,100 |
| Nov 14, 2024 | 6.9900 | 7.4400 | 6.9900 | 7.1100 | 7.1100 | 16,885,100 |
| Nov 13, 2024 | 6.6500 | 7.4200 | 6.5500 | 6.9400 | 6.9400 | 37,497,400 |
| Nov 12, 2024 | 6.3000 | 6.4400 | 6.2500 | 6.3200 | 6.3200 | 16,891,800 |
| Nov 11, 2024 | 6.4100 | 6.4700 | 6.2700 | 6.3700 | 6.3700 | 18,052,700 |
| Nov 8, 2024 | 6.0500 | 6.3400 | 6.0300 | 6.3400 | 6.3400 | 21,558,600 |
| Nov 7, 2024 | 6.1600 | 6.2100 | 6.0300 | 6.0500 | 6.0500 | 12,421,300 |
| Nov 6, 2024 | 6.2300 | 6.3100 | 6.0000 | 6.1600 | 6.1600 | 28,787,600 |
| Nov 5, 2024 | 5.7100 | 5.9800 | 5.7100 | 5.9000 | 5.9000 | 13,710,800 |
| Nov 4, 2024 | 5.6100 | 5.7200 | 5.5800 | 5.7100 | 5.7100 | 13,939,700 |
| Nov 1, 2024 | 5.7300 | 5.9400 | 5.7100 | 5.7700 | 5.7700 | 16,651,900 |
| Oct 31, 2024 | 5.5800 | 5.9100 | 5.5300 | 5.7000 | 5.7000 | 18,652,900 |
| Oct 30, 2024 | 6.0900 | 6.0900 | 5.6300 | 5.6300 | 5.6300 | 33,052,400 |
| Oct 29, 2024 | 6.7200 | 6.7900 | 6.0200 | 6.0700 | 6.0700 | 45,859,100 |
| Oct 28, 2024 | 7.2900 | 7.4900 | 7.2100 | 7.3200 | 7.3200 | 13,548,500 |
| Oct 25, 2024 | 7.0600 | 7.1900 | 6.9700 | 7.1800 | 7.1800 | 14,453,000 |
| Oct 24, 2024 | 7.2400 | 7.3500 | 6.8600 | 6.9900 | 6.9900 | 16,899,600 |
| Oct 23, 2024 | 7.3200 | 7.4700 | 7.1100 | 7.1800 | 7.1800 | 10,624,900 |
| Oct 22, 2024 | 7.5900 | 7.6800 | 7.3000 | 7.3700 | 7.3700 | 18,482,000 |
| Oct 21, 2024 | 7.5800 | 7.8800 | 7.4300 | 7.5600 | 7.5600 | 14,287,400 |
| Oct 18, 2024 | 7.4500 | 8.0700 | 7.4100 | 8.0500 | 8.0500 | 20,355,500 |
| Oct 17, 2024 | 7.0600 | 7.4500 | 7.0000 | 7.4100 | 7.4100 | 18,846,300 |
| Oct 16, 2024 | 7.0000 | 7.1400 | 6.9200 | 7.1200 | 7.1200 | 14,900,400 |
| Oct 15, 2024 | 6.9300 | 7.0900 | 6.8600 | 6.9300 | 6.9300 | 10,593,000 |
| Oct 14, 2024 | 6.7200 | 6.9400 | 6.7000 | 6.8400 | 6.8400 | 9,882,400 |
| Oct 11, 2024 | 6.7400 | 6.8200 | 6.6000 | 6.7200 | 6.7200 | 8,986,800 |
| Oct 10, 2024 | 6.8500 | 6.9600 | 6.7100 | 6.8000 | 6.8000 | 13,994,800 |
| Oct 9, 2024 | 7.1600 | 7.2300 | 6.9500 | 6.9600 | 6.9600 | 11,605,400 |
| Oct 8, 2024 | 7.2900 | 7.4400 | 7.0400 | 7.0700 | 7.0700 | 13,660,800 |
| Oct 7, 2024 | 7.2000 | 7.3600 | 7.1000 | 7.2300 | 7.2300 | 14,944,500 |
| Oct 4, 2024 | 6.8300 | 7.6500 | 6.7500 | 7.3000 | 7.3000 | 45,205,800 |
| Oct 3, 2024 | 6.5200 | 6.6200 | 6.2600 | 6.3900 | 6.3900 | 14,633,300 |
| Oct 2, 2024 | 6.7300 | 6.7800 | 6.5300 | 6.5700 | 6.5700 | 8,737,900 |
| Oct 1, 2024 | 6.5700 | 6.7800 | 6.3900 | 6.7600 | 6.7600 | 18,092,700 |
| Sep 30, 2024 | 6.3700 | 6.5900 | 6.3400 | 6.5600 | 6.5600 | 10,954,000 |
| Sep 27, 2024 | 6.4700 | 6.5400 | 6.3200 | 6.4200 | 6.4200 | 14,060,500 |
| Sep 26, 2024 | 6.1600 | 6.6000 | 6.1400 | 6.4300 | 6.4300 | 19,297,500 |
| Sep 25, 2024 | 6.0000 | 6.1200 | 5.9800 | 5.9800 | 5.9800 | 14,018,500 |
| Sep 24, 2024 | 5.7400 | 6.0300 | 5.7400 | 6.0000 | 6.0000 | 13,303,100 |
| Sep 23, 2024 | 5.7200 | 5.8900 | 5.7100 | 5.7300 | 5.7300 | 15,667,700 |
| Sep 20, 2024 | 5.6700 | 5.7400 | 5.5900 | 5.7200 | 5.7200 | 26,404,300 |
| Sep 19, 2024 | 5.8600 | 5.9300 | 5.6800 | 5.6900 | 5.6900 | 18,535,500 |
| Sep 18, 2024 | 5.7900 | 5.9100 | 5.6500 | 5.7200 | 5.7200 | 16,709,300 |
| Sep 17, 2024 | 5.9000 | 5.9200 | 5.7100 | 5.7500 | 5.7500 | 13,525,500 |
| Sep 16, 2024 | 5.9200 | 6.0200 | 5.7500 | 5.7900 | 5.7900 | 12,592,200 |
| Sep 13, 2024 | 5.9800 | 6.0400 | 5.8800 | 5.9400 | 5.9400 | 22,761,600 |
| Sep 12, 2024 | 5.7800 | 5.9700 | 5.5800 | 5.9200 | 5.9200 | 21,186,300 |
| Sep 11, 2024 | 5.7500 | 5.7800 | 5.4600 | 5.6500 | 5.6500 | 16,910,400 |
| Sep 10, 2024 | 5.7000 | 5.8300 | 5.5300 | 5.7700 | 5.7700 | 13,593,600 |
| Sep 9, 2024 | 5.4500 | 5.7900 | 5.3800 | 5.6800 | 5.6800 | 22,316,300 |
| Sep 6, 2024 | 5.4200 | 5.5200 | 5.1700 | 5.3000 | 5.3000 | 13,455,300 |
| Sep 5, 2024 | 5.2800 | 5.5800 | 5.1600 | 5.3900 | 5.3900 | 22,479,700 |
| Sep 4, 2024 | 5.0400 | 5.2500 | 4.9300 | 5.0300 | 5.0300 | 15,058,400 |
| Sep 3, 2024 | 5.0100 | 5.1900 | 5.0100 | 5.0200 | 5.0200 | 11,248,100 |
| Aug 30, 2024 | 5.0500 | 5.2600 | 5.0200 | 5.0800 | 5.0800 | 18,257,700 |
| Aug 29, 2024 | 4.9100 | 5.0500 | 4.9000 | 4.9900 | 4.9900 | 17,537,600 |
| Aug 28, 2024 | 4.8700 | 4.9500 | 4.8300 | 4.8700 | 4.8700 | 11,271,100 |
| Aug 27, 2024 | 4.8500 | 4.9100 | 4.7700 | 4.8600 | 4.8600 | 11,108,500 |
| Aug 26, 2024 | 4.7800 | 4.8500 | 4.6800 | 4.8500 | 4.8500 | 14,737,300 |
| Aug 23, 2024 | 4.7900 | 4.8500 | 4.7500 | 4.7800 | 4.7800 | 18,879,000 |
| Aug 22, 2024 | 4.7800 | 4.8100 | 4.6900 | 4.7400 | 4.7400 | 12,518,700 |
| Aug 21, 2024 | 4.7700 | 4.8200 | 4.7200 | 4.7700 | 4.7700 | 12,490,100 |
| Aug 20, 2024 | 4.8200 | 4.8600 | 4.7600 | 4.7700 | 4.7700 | 14,352,000 |
| Aug 19, 2024 | 4.7800 | 4.8100 | 4.7300 | 4.8000 | 4.8000 | 15,214,300 |
| Aug 16, 2024 | 4.6800 | 4.7600 | 4.6600 | 4.7400 | 4.7400 | 12,012,200 |
| Aug 15, 2024 | 4.6900 | 4.8000 | 4.6100 | 4.6800 | 4.6800 | 18,221,700 |
| Aug 14, 2024 | 4.6400 | 4.6700 | 4.5000 | 4.6100 | 4.6100 | 25,062,400 |
| Aug 13, 2024 | 4.5600 | 4.7700 | 4.5400 | 4.5700 | 4.5700 | 43,976,200 |
| Aug 12, 2024 | 5.2500 | 5.4100 | 4.7200 | 4.8000 | 4.8000 | 92,719,400 |
| Aug 9, 2024 | 6.1000 | 6.1200 | 5.9500 | 6.0500 | 6.0500 | 6,646,000 |
| Aug 8, 2024 | 5.9500 | 6.1300 | 5.9100 | 6.0500 | 6.0500 | 10,982,200 |
| Aug 7, 2024 | 5.6900 | 6.1000 | 5.6700 | 5.8700 | 5.8700 | 20,713,700 |
| Aug 6, 2024 | 5.3700 | 5.6800 | 5.3200 | 5.5900 | 5.5900 | 13,608,500 |
| Aug 5, 2024 | 5.1100 | 5.5700 | 5.1000 | 5.3500 | 5.3500 | 16,326,600 |
| Aug 2, 2024 | 5.7600 | 5.9200 | 5.5500 | 5.5600 | 5.5600 | 16,109,200 |
| Aug 1, 2024 | 6.4100 | 6.4500 | 5.8500 | 5.9200 | 5.9200 | 16,830,100 |
| Jul 31, 2024 | 6.6000 | 6.7100 | 6.2500 | 6.4100 | 6.4100 | 19,884,700 |
| Jul 30, 2024 | 6.2100 | 7.3000 | 6.2100 | 6.6600 | 6.6600 | 52,869,300 |
| Jul 29, 2024 | 6.2100 | 6.2600 | 5.9000 | 5.9300 | 5.9300 | 18,429,900 |
| Jul 26, 2024 | 6.1100 | 6.2400 | 6.0200 | 6.2100 | 6.2100 | 10,897,600 |
| Jul 25, 2024 | 5.6800 | 6.2100 | 5.6100 | 6.0300 | 6.0300 | 13,180,700 |
| Jul 24, 2024 | 5.8900 | 5.9800 | 5.6600 | 5.6800 | 5.6800 | 12,046,300 |
| Jul 23, 2024 | 6.0100 | 6.0800 | 5.9100 | 5.9200 | 5.9200 | 9,124,900 |
| Jul 22, 2024 | 5.9000 | 6.1300 | 5.8200 | 6.0700 | 6.0700 | 7,954,500 |
| Jul 19, 2024 | 6.0000 | 6.0100 | 5.8700 | 5.9800 | 5.9800 | 7,537,100 |
| Jul 18, 2024 | 6.3000 | 6.3500 | 6.0100 | 6.0200 | 6.0200 | 9,317,700 |
| Jul 17, 2024 | 6.3900 | 6.6300 | 6.2800 | 6.3000 | 6.3000 | 19,143,800 |
| Jul 16, 2024 | 6.2900 | 6.5700 | 6.2700 | 6.5400 | 6.5400 | 14,485,300 |
| Jul 15, 2024 | 6.1000 | 6.4200 | 6.0800 | 6.2300 | 6.2300 | 14,500,900 |
| Jul 12, 2024 | 5.9200 | 6.1900 | 5.9100 | 6.1000 | 6.1000 | 17,447,800 |
| Jul 11, 2024 | 5.6000 | 5.9700 | 5.4400 | 5.9000 | 5.9000 | 15,880,500 |
| Jul 10, 2024 | 5.7300 | 5.8300 | 5.6900 | 5.7200 | 5.7200 | 8,740,000 |
| Jul 9, 2024 | 5.8300 | 5.8500 | 5.6400 | 5.7000 | 5.7000 | 8,034,100 |
| Jul 8, 2024 | 5.8900 | 5.9300 | 5.7800 | 5.8700 | 5.8700 | 5,080,100 |
| Jul 5, 2024 | 5.9200 | 5.9800 | 5.8300 | 5.8400 | 5.8400 | 5,488,400 |
| Jul 3, 2024 | 5.8800 | 6.0200 | 5.8500 | 5.9600 | 5.9600 | 3,104,700 |
| Jul 2, 2024 | 5.8300 | 5.9500 | 5.8000 | 5.8400 | 5.8400 | 5,275,700 |
| Jul 1, 2024 | 6.0300 | 6.1200 | 5.7700 | 5.8000 | 5.8000 | 7,940,300 |
| Jun 28, 2024 | 5.9500 | 6.1000 | 5.8600 | 6.0900 | 6.0900 | 9,971,100 |
| Jun 27, 2024 | 5.7500 | 5.9400 | 5.6700 | 5.9000 | 5.9000 | 5,031,400 |
| Jun 26, 2024 | 5.6000 | 5.8000 | 5.5500 | 5.7400 | 5.7400 | 7,532,200 |
| Jun 25, 2024 | 5.8400 | 5.9000 | 5.6600 | 5.6800 | 5.6800 | 8,223,700 |
| Jun 24, 2024 | 5.7300 | 5.9600 | 5.7300 | 5.9000 | 5.9000 | 8,387,700 |
| Jun 21, 2024 | 5.6600 | 5.8200 | 5.5900 | 5.7400 | 5.7400 | 10,987,200 |
| Jun 20, 2024 | 5.6600 | 5.8300 | 5.6300 | 5.6800 | 5.6800 | 13,958,200 |
| Jun 18, 2024 | 5.5500 | 5.6900 | 5.5400 | 5.6600 | 5.6600 | 6,253,100 |
| Jun 17, 2024 | 5.4600 | 5.5800 | 5.4000 | 5.5600 | 5.5600 | 6,893,400 |
| Jun 14, 2024 | 5.4500 | 5.5200 | 5.3800 | 5.4500 | 5.4500 | 8,292,800 |
| Jun 13, 2024 | 5.7300 | 5.7300 | 5.4000 | 5.5200 | 5.5200 | 12,536,700 |
| Jun 12, 2024 | 5.5300 | 5.7800 | 5.5300 | 5.7300 | 5.7300 | 10,059,800 |
| Jun 11, 2024 | 5.5300 | 5.5800 | 5.4500 | 5.4700 | 5.4700 | 6,158,200 |
| Jun 10, 2024 | 5.4800 | 5.6300 | 5.4300 | 5.5900 | 5.5900 | 7,938,600 |
| Jun 7, 2024 | 5.4000 | 5.8000 | 5.3700 | 5.5600 | 5.5600 | 13,575,700 |
| Jun 6, 2024 | 5.4900 | 5.5200 | 5.3800 | 5.4900 | 5.4900 | 12,378,400 |
| Jun 5, 2024 | 5.4700 | 5.5700 | 5.3700 | 5.5000 | 5.5000 | 9,798,800 |
| Jun 4, 2024 | 5.6100 | 5.7000 | 5.4200 | 5.4600 | 5.4600 | 14,019,600 |
| Jun 3, 2024 | 5.7700 | 6.0600 | 5.5800 | 5.6300 | 5.6300 | 18,633,900 |
| May 31, 2024 | 5.3700 | 5.6200 | 5.3200 | 5.5900 | 5.5900 | 14,774,300 |
| May 30, 2024 | 5.2200 | 5.3700 | 5.1800 | 5.3200 | 5.3200 | 9,502,600 |
| May 29, 2024 | 5.1500 | 5.1900 | 4.9300 | 5.1800 | 5.1800 | 15,815,600 |
| May 28, 2024 | 5.4600 | 5.5100 | 5.3300 | 5.3700 | 5.3700 | 11,038,500 |
| May 24, 2024 | 5.6200 | 5.6400 | 5.3500 | 5.4500 | 5.4500 | 13,485,300 |
| May 23, 2024 | 5.7600 | 5.7600 | 5.5500 | 5.6000 | 5.6000 | 8,789,000 |
| May 22, 2024 | 5.6400 | 5.8100 | 5.6100 | 5.7600 | 5.7600 | 6,706,500 |
| May 21, 2024 | 5.8200 | 5.8300 | 5.6500 | 5.6700 | 5.6700 | 6,846,400 |
| May 20, 2024 | 6.0500 | 6.0900 | 5.8100 | 5.8400 | 5.8400 | 9,424,400 |
| May 17, 2024 | 6.1400 | 6.1900 | 6.0300 | 6.0400 | 6.0400 | 12,916,800 |
| May 16, 2024 | 6.0900 | 6.1700 | 6.0100 | 6.1100 | 6.1100 | 6,260,600 |
| May 15, 2024 | 6.3800 | 6.4500 | 6.0600 | 6.0900 | 6.0900 | 10,879,900 |
| May 14, 2024 | 6.1400 | 6.6000 | 6.1200 | 6.3600 | 6.3600 | 14,864,400 |
| May 13, 2024 | 5.7600 | 6.1900 | 5.7600 | 6.0300 | 6.0300 | 15,306,100 |
| May 10, 2024 | 5.7900 | 5.8100 | 5.6500 | 5.7700 | 5.7700 | 9,523,500 |
Related Tickers
AAL American Airlines Group Inc.
11.11
+0.73%
ULCC Frontier Group Holdings, Inc.
3.8800
+4.02%
LUV Southwest Airlines Co.
31.18
+0.35%
UAL United Airlines Holdings, Inc.
77.27
-2.69%
DAL Delta Air Lines, Inc.
48.34
-0.41%
ALK Alaska Air Group, Inc.
52.03
-1.40%
ALGT Allegiant Travel Company
54.45
-0.27%
FLYY Spirit Aviation Holdings, Inc.
6.52
-3.69%
SNCY Sun Country Airlines Holdings, Inc.
11.85
-0.42%
AZUL Azul S.A.
0.6400
-9.03%