NYSE American - Delayed Quote USD
Spirit Aviation Holdings, Inc. (FLYY)
5.74
-0.20
(-3.37%)
At close: May 21 at 4:00:00 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 21, 2025 | 5.84 | 6.14 | 5.69 | 5.74 | 5.74 | 68,300 |
| May 20, 2025 | 5.75 | 6.10 | 5.69 | 5.94 | 5.94 | 188,600 |
| May 19, 2025 | 5.96 | 6.06 | 5.58 | 5.83 | 5.83 | 97,800 |
| May 16, 2025 | 5.75 | 6.00 | 5.65 | 5.84 | 5.84 | 113,800 |
| May 15, 2025 | 6.02 | 6.03 | 5.78 | 5.90 | 5.90 | 246,900 |
| May 14, 2025 | 5.95 | 6.17 | 5.76 | 5.84 | 5.84 | 123,100 |
| May 13, 2025 | 6.37 | 6.42 | 5.83 | 6.09 | 6.09 | 185,200 |
| May 12, 2025 | 6.53 | 7.04 | 6.15 | 6.15 | 6.15 | 173,800 |
| May 9, 2025 | 6.76 | 6.91 | 6.27 | 6.52 | 6.52 | 123,600 |
| May 8, 2025 | 6.38 | 6.97 | 6.38 | 6.77 | 6.77 | 196,700 |
| May 7, 2025 | 6.40 | 6.74 | 6.06 | 6.35 | 6.35 | 439,700 |
| May 6, 2025 | 6.95 | 7.49 | 5.90 | 6.34 | 6.34 | 477,800 |
| May 5, 2025 | 8.67 | 8.74 | 7.00 | 7.19 | 7.19 | 316,600 |
| May 2, 2025 | 8.79 | 8.93 | 8.06 | 8.28 | 8.28 | 127,100 |
| May 1, 2025 | 8.50 | 8.75 | 8.20 | 8.41 | 8.41 | 231,300 |
| Apr 30, 2025 | 9.44 | 9.44 | 7.82 | 8.35 | 8.35 | 511,500 |
Related Tickers
ULCC Frontier Group Holdings, Inc.
3.7300
-7.44%
SNCY Sun Country Airlines Holdings, Inc.
11.14
-6.15%
ALGT Allegiant Travel Company
51.46
-7.13%
JBLU JetBlue Airways Corporation
4.8500
-5.27%
SKYW SkyWest, Inc.
98.34
-2.30%
AZUL Azul S.A.
0.4596
-13.28%
ALK Alaska Air Group, Inc.
49.77
-4.98%
LUV Southwest Airlines Co.
31.76
-2.28%
MESA Mesa Air Group, Inc.
1.0300
0.00%
LTM.SN LATAM Airlines Group S.A.
17.42
+1.28%