American Airlines Gp (NQ: AAL )

20.23 USD -1.32 (-6.13%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 47.00 49.45 47.00 48.53 21,638,709 +3.56(+7.92%)
Nov 26, 2014 44.31 44.97 44.97 44.97 12,798,600 +0.82(+1.86%)
Nov 25, 2014 43.18 44.44 43.10 44.15 11,560,478 +0.94(+2.18%)
Nov 24, 2014 43.72 43.96 42.78 43.21 9,574,150 -0.10(-0.23%)
Nov 21, 2014 44.38 44.49 43.25 43.31 10,866,472 -0.85(-1.92%)
Nov 20, 2014 43.65 44.72 43.20 44.16 9,429,611 +0.06(+0.14%)
Nov 19, 2014 44.83 45.40 44.04 44.10 11,289,254 -0.95(-2.11%)
Nov 18, 2014 43.76 45.46 43.76 45.05 14,218,190 +1.36(+3.11%)
Nov 17, 2014 43.97 44.58 43.63 43.69 8,689,079 -0.32(-0.73%)
Nov 14, 2014 44.00 44.54 43.67 44.01 8,746,243 -0.11(-0.25%)
Nov 13, 2014 43.54 44.46 43.49 44.12 11,128,819 +0.69(+1.59%)
Nov 12, 2014 43.25 43.63 42.84 43.43 7,705,063 -0.01(-0.02%)
Nov 11, 2014 44.00 44.47 43.32 43.44 11,049,661 -0.39(-0.89%)
Nov 10, 2014 42.50 43.94 41.67 43.83 13,168,520 +0.63(+1.46%)
Nov 07, 2014 43.14 43.49 42.63 43.20 9,022,642 +0.06(+0.14%)
Nov 06, 2014 42.59 44.13 42.59 43.14 14,475,048 +0.89(+2.11%)
Nov 05, 2014 43.32 43.35 42.09 42.25 11,527,031 -0.45(-1.05%)
Nov 04, 2014 42.83 43.70 42.50 42.70 17,414,730 +0.70(+1.67%)
Nov 03, 2014 41.44 42.10 41.43 42.00 8,440,688 +0.65(+1.57%)
Oct 31, 2014 41.10 41.75 40.80 41.35 13,012,634 +1.05(+2.61%)
Oct 30, 2014 39.91 40.69 39.62 40.30 10,566,222 +0.36(+0.90%)
Oct 29, 2014 40.07 40.40 39.24 39.94 15,783,794 -0.30(-0.75%)
Oct 28, 2014 40.11 40.76 39.75 40.24 12,192,179 +0.33(+0.83%)
Oct 27, 2014 39.60 39.82 39.82 39.91 13,354,677 +0.09(+0.23%)
Oct 24, 2014 38.60 39.95 38.58 39.82 17,834,118 +1.34(+3.48%)
Oct 23, 2014 37.43 40.18 36.80 38.48 33,282,923 +1.44(+3.89%)
Oct 22, 2014 38.05 38.22 36.94 37.04 18,952,443 -0.81(-2.14%)
Oct 21, 2014 36.14 37.88 36.02 37.85 26,337,953 +2.63(+7.47%)
Oct 20, 2014 34.19 35.39 34.00 35.22 13,526,330 +1.84(+5.51%)
Oct 17, 2014 33.88 34.34 32.81 33.38 16,009,738 +0.41(+1.24%)
Oct 16, 2014 30.63 33.40 30.00 32.97 24,984,253 +1.28(+4.04%)
Oct 15, 2014 30.22 32.62 29.49 31.69 39,933,110 +0.18(+0.57%)
Oct 14, 2014 29.29 32.18 29.28 31.51 28,142,101 +2.93(+10.25%)
Oct 13, 2014 31.07 31.39 28.10 28.58 34,507,020 -2.20(-7.15%)
Oct 10, 2014 31.55 32.25 29.96 30.78 31,018,666 -1.20(-3.75%)
Oct 09, 2014 33.50 33.70 31.94 31.98 22,637,999 -1.02(-3.09%)
Oct 08, 2014 34.53 34.55 32.60 33.00 22,747,685 -1.09(-3.20%)
Oct 07, 2014 34.75 35.02 34.06 34.09 10,030,808 -0.84(-2.40%)
Oct 06, 2014 36.31 36.50 34.86 34.93 12,792,164 -1.30(-3.59%)
Oct 03, 2014 34.66 36.32 34.61 36.23 15,081,075 +2.30(+6.78%)
Oct 02, 2014 34.47 35.38 33.51 33.93 21,477,753 -0.46(-1.34%)
Oct 01, 2014 34.72 34.94 33.85 34.39 19,451,853 -1.09(-3.07%)
Sep 30, 2014 35.05 35.85 34.34 35.48 10,640,433 +0.45(+1.28%)
Sep 29, 2014 35.35 35.75 34.94 35.03 7,488,839 -0.90(-2.50%)
Sep 26, 2014 35.25 36.12 35.02 35.93 8,515,487 +0.72(+2.04%)
Sep 25, 2014 35.88 35.98 34.87 35.21 10,934,032 -0.91(-2.52%)
Sep 24, 2014 35.47 36.34 35.18 36.12 8,489,816 +0.79(+2.24%)
Sep 23, 2014 35.04 35.77 34.64 35.33 12,148,764 -0.25(-0.70%)
Sep 22, 2014 37.00 37.00 35.44 35.58 10,967,987 -1.05(-2.87%)
Sep 19, 2014 38.06 38.25 36.75 36.63 17,592,703 -1.42(-3.73%)
Sep 18, 2014 37.70 38.11 37.60 38.05 4,554,244 +0.59(+1.58%)
Sep 17, 2014 37.92 38.24 37.04 37.46 6,683,847 -0.52(-1.37%)
Sep 16, 2014 37.00 38.01 36.81 37.98 6,723,876 +0.91(+2.45%)
Sep 15, 2014 37.60 37.80 36.84 37.07 7,954,304 -0.58(-1.54%)
Sep 12, 2014 38.09 38.51 37.63 37.65 8,233,283 -0.44(-1.16%)
Sep 11, 2014 38.73 39.04 37.93 38.09 10,066,699 -0.49(-1.27%)
Sep 10, 2014 37.93 38.87 37.91 38.58 8,107,523 +0.62(+1.63%)
Sep 09, 2014 37.63 38.68 37.38 37.96 9,101,518 -0.27(-0.71%)
Sep 08, 2014 37.96 38.40 37.96 38.23 7,346,930 +0.38(+1.00%)
Sep 05, 2014 38.51 38.71 38.11 37.85 12,070,387 -0.62(-1.61%)
Sep 04, 2014 39.37 39.72 38.36 38.47 12,004,451 -0.67(-1.71%)
Sep 03, 2014 39.73 39.87 38.67 39.14 9,996,368 -1.36(-3.36%)
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.