Skip to main content

American Airlines Gp (NQ: AAL )

15.35 +0.05 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 35.73 35.97 34.98 35.20 7,830,883 -0.56(-1.57%)
Jan 30, 2019 35.85 36.10 35.59 35.76 7,549,071 +0.05(+0.14%)
Jan 29, 2019 36.18 36.49 35.50 35.71 8,880,749 -0.28(-0.77%)
Jan 28, 2019 33.98 36.04 33.95 35.99 15,078,217 +1.56(+4.55%)
Jan 25, 2019 33.40 34.94 33.22 34.42 16,191,346 +1.30(+3.92%)
Jan 24, 2019 33.71 33.80 32.31 33.12 15,778,504 +1.98(+6.35%)
Jan 23, 2019 32.41 32.57 30.89 31.15 14,531,396 -1.07(-3.33%)
Jan 22, 2019 33.22 33.34 31.93 32.22 14,831,716 -1.21(-3.62%)
Jan 18, 2019 33.30 33.50 32.62 33.43 5,911,771 +0.38(+1.16%)
Jan 17, 2019 32.23 33.35 32.11 33.05 6,007,291 +0.73(+2.25%)
Jan 16, 2019 32.30 33.13 32.22 32.32 9,292,300 +0.73(+2.31%)
Jan 15, 2019 31.37 32.34 31.13 31.59 7,754,800 +0.38(+1.23%)
Jan 14, 2019 30.90 31.42 30.21 31.21 5,971,950 -0.09(-0.28%)
Jan 11, 2019 31.29 31.48 30.61 31.29 7,011,877 -0.24(-0.75%)
Jan 10, 2019 30.13 31.70 29.31 31.53 20,043,586 -1.36(-4.13%)
Jan 09, 2019 31.90 33.02 31.79 32.89 6,279,317 +0.98(+3.08%)
Jan 08, 2019 32.83 33.11 31.69 31.90 7,221,769 -0.52(-1.61%)
Jan 07, 2019 31.48 32.95 30.74 32.43 8,139,055 +0.90(+2.84%)
Jan 04, 2019 29.96 31.58 29.92 31.53 9,521,105 +1.95(+6.59%)
Jan 03, 2019 31.19 31.34 28.35 29.58 17,091,352 -2.38(-7.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.