Skip to main content

American Airlines Gp (NQ: AAL )

15.29 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 48.50 49.82 48.05 49.21 6,133,881 +1.21(+2.52%)
Nov 29, 2017 48.13 49.86 47.43 48.00 8,363,836 +0.03(+0.06%)
Nov 28, 2017 47.21 48.17 46.98 47.97 3,964,554 +0.78(+1.65%)
Nov 27, 2017 47.38 47.60 47.08 47.19 2,699,183 -0.14(-0.29%)
Nov 24, 2017 47.43 47.52 47.13 47.33 1,387,551 -0.10(-0.21%)
Nov 22, 2017 47.35 47.73 47.05 47.43 2,387,375 +0.01(+0.02%)
Nov 21, 2017 46.68 47.68 46.34 47.42 2,862,355 +0.94(+2.01%)
Nov 20, 2017 46.13 46.67 45.93 46.48 2,499,335 +0.29(+0.63%)
Nov 17, 2017 46.39 46.54 45.99 46.19 2,385,238 -0.28(-0.61%)
Nov 16, 2017 46.06 46.84 46.04 46.47 4,577,864 +0.48(+1.04%)
Nov 15, 2017 44.55 46.11 44.30 45.99 5,354,459 +1.34(+3.01%)
Nov 14, 2017 44.15 44.81 44.12 44.65 1,874,693 +0.07(+0.15%)
Nov 13, 2017 44.47 44.70 44.18 44.58 1,818,508 -0.08(-0.17%)
Nov 10, 2017 44.48 44.95 44.41 44.66 2,496,261 +0.15(+0.33%)
Nov 09, 2017 44.59 45.08 44.11 44.51 3,661,868 -0.58(-1.29%)
Nov 08, 2017 45.15 45.69 44.58 45.10 3,288,903 -0.09(-0.19%)
Nov 07, 2017 46.21 46.23 45.13 45.18 3,861,440 -1.02(-2.21%)
Nov 06, 2017 46.16 46.78 45.98 46.21 4,369,185 +0.06(+0.13%)
Nov 03, 2017 46.06 46.30 45.51 46.15 4,151,188 +0.09(+0.19%)
Nov 02, 2017 46.48 46.61 45.80 46.06 2,478,734 -0.47(-1.00%)
Nov 01, 2017 46.68 46.88 46.07 46.53 4,476,459 +0.99(+2.18%)
Oct 31, 2017 45.92 46.29 45.51 45.53 4,726,407 -0.42(-0.91%)
Oct 30, 2017 46.34 46.36 45.54 45.95 5,553,754 -0.30(-0.65%)
Oct 27, 2017 47.08 47.55 46.03 46.25 8,834,067 -1.02(-2.16%)
Oct 26, 2017 50.57 51.73 46.99 47.27 12,420,114 -2.34(-4.72%)
Oct 25, 2017 50.36 50.36 49.22 49.62 4,789,604 -0.90(-1.79%)
Oct 24, 2017 49.62 50.67 49.16 50.52 3,758,114 +0.94(+1.90%)
Oct 23, 2017 50.49 50.52 49.47 49.58 3,554,092 -0.92(-1.83%)
Oct 20, 2017 50.14 50.81 50.11 50.50 3,746,260 +0.41(+0.82%)
Oct 19, 2017 50.15 50.41 48.27 50.10 7,781,520 -0.51(-1.00%)
Oct 18, 2017 50.68 51.00 50.44 50.60 2,614,154 -0.04(-0.08%)
Oct 17, 2017 51.27 51.37 50.45 50.64 3,754,307 -0.19(-0.38%)
Oct 16, 2017 51.08 51.23 50.50 50.83 3,353,697 -0.42(-0.82%)
Oct 13, 2017 51.22 51.41 50.82 51.25 3,043,923 +0.05(+0.09%)
Oct 12, 2017 51.27 51.38 50.90 51.20 3,026,153 -0.18(-0.34%)
Oct 11, 2017 51.64 52.26 50.89 51.38 5,549,161 -0.19(-0.38%)
Oct 10, 2017 50.57 51.78 50.57 51.57 9,652,129 +2.36(+4.80%)
Oct 09, 2017 49.82 50.07 49.02 49.21 3,795,766 -0.68(-1.36%)
Oct 06, 2017 49.31 50.17 49.26 49.89 4,360,253 +0.72(+1.46%)
Oct 05, 2017 49.45 49.59 48.88 49.17 4,331,261 -0.17(-0.34%)
Oct 04, 2017 49.11 50.25 49.10 49.34 7,664,965 +0.21(+0.44%)
Oct 03, 2017 46.35 49.20 46.32 49.12 10,550,208 +2.70(+5.82%)
Oct 02, 2017 46.21 46.61 45.92 46.42 5,050,138 +0.23(+0.51%)
Sep 29, 2017 46.19 46.54 45.93 46.19 5,042,840 +0.00(+0.00%)
Sep 28, 2017 45.50 47.27 45.50 46.19 8,604,136 +0.62(+1.37%)
Sep 27, 2017 45.81 45.35 45.56 6,356,015 -0.71(-1.53%)
Sep 26, 2017 46.53 46.93 45.93 46.27 4,838,896 -0.12(-0.25%)
Sep 25, 2017 45.69 46.64 45.60 46.39 6,542,869 +0.62(+1.36%)
Sep 22, 2017 45.29 46.16 45.08 45.77 5,492,873 +0.75(+1.66%)
Sep 21, 2017 44.22 45.29 43.75 45.02 6,029,970 +0.85(+1.92%)
Sep 20, 2017 43.69 44.31 43.24 44.17 4,841,077 +1.01(+2.34%)
Sep 19, 2017 44.04 44.41 42.82 43.16 7,079,002 -0.90(-2.05%)
Sep 18, 2017 44.76 45.03 44.03 44.07 4,731,166 -0.67(-1.50%)
Sep 15, 2017 44.06 44.78 43.95 44.74 15,265,477 -0.18(-0.41%)
Sep 14, 2017 45.51 45.65 44.85 44.92 5,511,613 -0.79(-1.72%)
Sep 13, 2017 45.08 46.27 44.83 45.71 7,493,988 +0.69(+1.53%)
Sep 12, 2017 44.64 45.20 44.38 45.02 6,503,111 +0.42(+0.94%)
Sep 11, 2017 42.80 44.82 42.79 44.60 8,144,791 +2.20(+5.18%)
Sep 08, 2017 42.61 42.90 42.30 42.40 4,816,932 -0.23(-0.55%)
Sep 07, 2017 42.98 43.40 42.34 42.64 5,238,578 -0.46(-1.06%)
Sep 06, 2017 41.91 43.45 41.44 43.09 9,045,075 +0.38(+0.89%)
Sep 05, 2017 43.56 44.04 42.64 42.71 8,741,671 -1.35(-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.