American Airlines Gp (NQ: AAL )

22.03 USD -0.10 (-0.45%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 49.76 51.11 49.30 50.49 5,978,487 +1.24(+2.52%)
Nov 29, 2017 49.38 51.16 48.66 49.25 8,151,949 +0.03(+0.06%)
Nov 28, 2017 48.44 49.42 48.20 49.22 3,864,117 +0.80(+1.65%)
Nov 27, 2017 48.61 48.83 48.30 48.42 2,630,803 -0.14(-0.29%)
Nov 24, 2017 48.66 48.76 48.35 48.56 1,352,400 -0.10(-0.21%)
Nov 22, 2017 48.58 48.97 48.27 48.66 2,326,894 +0.01(+0.02%)
Nov 21, 2017 47.89 48.92 47.54 48.65 2,789,841 +0.96(+2.01%)
Nov 20, 2017 47.33 47.88 47.12 47.69 2,436,018 +0.30(+0.63%)
Nov 17, 2017 47.60 47.75 47.19 47.39 2,324,811 -0.29(-0.61%)
Nov 16, 2017 47.26 48.06 47.24 47.68 4,461,890 +0.49(+1.04%)
Nov 15, 2017 45.71 47.31 45.45 47.19 5,218,811 +1.38(+3.01%)
Nov 14, 2017 45.30 45.97 45.27 45.81 1,827,200 +0.07(+0.15%)
Nov 13, 2017 45.63 45.86 45.33 45.74 1,772,439 -0.08(-0.17%)
Nov 10, 2017 45.64 46.12 45.56 45.82 2,433,022 +0.05(+0.11%)
Nov 09, 2017 45.85 46.35 45.36 45.77 3,561,301 -0.60(-1.29%)
Nov 08, 2017 46.42 46.98 45.84 46.37 3,198,579 -0.09(-0.19%)
Nov 07, 2017 47.51 47.54 46.40 46.46 3,755,392 -1.05(-2.21%)
Nov 06, 2017 47.46 48.10 47.28 47.51 4,249,193 +0.06(+0.13%)
Nov 03, 2017 47.36 47.61 46.80 47.45 4,037,183 +0.09(+0.19%)
Nov 02, 2017 47.79 47.93 47.09 47.36 2,410,660 -0.48(-1.00%)
Nov 01, 2017 48.00 48.20 47.37 47.84 4,353,521 +1.02(+2.18%)
Oct 31, 2017 47.22 47.60 46.79 46.82 4,596,604 -0.43(-0.91%)
Oct 30, 2017 47.65 47.67 46.83 47.25 5,401,230 -0.31(-0.65%)
Oct 27, 2017 48.41 48.89 47.33 47.56 8,591,454 -1.05(-2.16%)
Oct 26, 2017 52.00 53.19 48.32 48.61 12,079,016 -2.41(-4.72%)
Oct 25, 2017 51.78 51.78 50.61 51.02 4,658,066 -0.93(-1.79%)
Oct 24, 2017 51.02 52.10 50.55 51.95 3,654,904 +0.97(+1.90%)
Oct 23, 2017 51.92 51.95 50.87 50.98 3,456,485 -0.95(-1.83%)
Oct 20, 2017 51.56 52.24 51.53 51.93 3,643,376 +0.42(+0.82%)
Oct 19, 2017 51.57 51.83 49.63 51.51 7,567,814 -0.52(-1.00%)
Oct 18, 2017 52.11 52.44 51.86 52.03 2,542,361 -0.04(-0.08%)
Oct 17, 2017 52.72 52.82 51.87 52.07 3,651,202 -0.20(-0.38%)
Oct 16, 2017 52.52 52.68 51.93 52.27 3,261,594 -0.43(-0.82%)
Oct 13, 2017 52.67 52.86 52.26 52.70 2,960,327 +0.05(+0.09%)
Oct 12, 2017 52.72 52.83 52.34 52.65 2,943,045 -0.18(-0.34%)
Oct 11, 2017 53.10 53.74 52.33 52.83 5,396,763 -0.20(-0.38%)
Oct 10, 2017 52.00 53.24 52.00 53.03 9,387,050 +2.43(+4.80%)
Oct 09, 2017 51.23 51.48 50.40 50.60 3,691,522 -0.70(-1.36%)
Oct 06, 2017 50.70 51.59 50.65 51.30 4,240,506 +0.74(+1.46%)
Oct 05, 2017 50.85 50.99 50.26 50.56 4,212,310 -0.17(-0.34%)
Oct 04, 2017 50.50 51.67 50.49 50.73 7,454,460 +0.22(+0.44%)
Oct 03, 2017 47.66 50.59 47.63 50.51 10,260,464 +2.78(+5.82%)
Oct 02, 2017 47.52 47.93 47.22 47.73 4,911,445 +0.24(+0.51%)
Sep 29, 2017 47.49 47.85 47.23 47.49 4,904,347 +0.00(+0.00%)
Sep 28, 2017 46.78 48.60 46.78 47.49 8,367,838 +0.64(+1.37%)
Sep 27, 2017 47.10 46.63 46.85 6,181,458 -0.73(-1.53%)
Sep 26, 2017 47.84 48.26 47.23 47.58 4,706,004 -0.12(-0.25%)
Sep 25, 2017 46.98 47.96 46.89 47.70 6,363,180 +0.64(+1.36%)
Sep 22, 2017 46.57 47.46 46.35 47.06 5,342,021 +0.77(+1.66%)
Sep 21, 2017 45.47 46.57 44.99 46.29 5,864,367 +0.87(+1.92%)
Sep 20, 2017 44.92 45.56 44.46 45.42 4,708,125 +1.04(+2.34%)
Sep 19, 2017 45.28 45.66 44.03 44.38 6,884,589 -0.93(-2.05%)
Sep 18, 2017 46.02 46.30 45.27 45.31 4,601,233 -0.69(-1.50%)
Sep 15, 2017 45.30 46.04 45.19 46.00 14,846,236 -0.19(-0.41%)
Sep 14, 2017 46.79 46.94 46.12 46.19 5,360,246 -0.81(-1.72%)
Sep 13, 2017 46.35 47.58 46.10 47.00 7,288,178 +0.71(+1.53%)
Sep 12, 2017 45.90 46.48 45.63 46.29 6,324,514 +0.43(+0.94%)
Sep 11, 2017 44.01 46.09 44.00 45.86 7,921,108 +2.26(+5.18%)
Sep 08, 2017 43.81 44.11 43.49 43.60 4,684,643 -0.24(-0.55%)
Sep 07, 2017 44.19 44.62 43.53 43.84 5,094,710 -0.47(-1.06%)
Sep 06, 2017 43.09 44.68 42.61 44.31 8,796,667 +0.39(+0.89%)
Sep 05, 2017 44.79 45.28 43.84 43.92 8,501,596 -1.39(-3.07%)
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.