American Airlines Gp (NQ: AAL )

16.21 USD +1.36 (+9.12%)
Streaming Delayed Price Updated: 11:33 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 14.16 14.86 13.85 14.86 75,449,812 +0.59(+4.13%)
Dec 01, 2020 14.42 14.78 14.24 14.27 76,062,450 +0.14(+0.99%)
Nov 30, 2020 14.92 14.96 13.93 14.13 97,205,587 -0.85(-5.67%)
Nov 27, 2020 15.12 15.56 14.95 14.98 66,066,300 +0.04(+0.27%)
Nov 25, 2020 14.77 15.08 14.37 14.94 101,052,400 +0.12(+0.81%)
Nov 24, 2020 14.32 14.97 14.08 14.82 154,967,387 +1.26(+9.29%)
Nov 23, 2020 12.75 13.58 12.69 13.56 99,495,362 +1.03(+8.22%)
Nov 20, 2020 12.80 12.91 12.46 12.53 58,685,500 -0.26(-2.03%)
Nov 19, 2020 12.73 13.04 12.63 12.79 58,307,769 +0.05(+0.39%)
Nov 18, 2020 12.91 13.36 12.73 12.74 99,570,525 +0.04(+0.31%)
Nov 17, 2020 12.48 12.81 12.23 12.70 61,655,531 -0.09(-0.70%)
Nov 16, 2020 12.87 12.96 12.41 12.79 104,523,575 +0.55(+4.49%)
Nov 13, 2020 11.91 12.25 11.85 12.24 56,775,100 +0.50(+4.26%)
Nov 12, 2020 11.97 12.23 11.65 11.74 75,519,431 -0.30(-2.49%)
Nov 11, 2020 12.40 12.46 11.93 12.04 81,069,931 -0.34(-2.75%)
Nov 10, 2020 12.85 13.02 12.34 12.38 125,782,437 -0.82(-6.21%)
Nov 09, 2020 14.33 14.41 12.75 13.20 230,567,025 +1.74(+15.18%)
Nov 06, 2020 11.44 11.51 11.28 11.46 36,703,600 -0.14(-1.21%)
Nov 05, 2020 11.12 11.67 11.09 11.60 54,760,737 +0.59(+5.36%)
Nov 04, 2020 11.21 11.31 10.93 11.01 45,159,444 -0.24(-2.13%)
Nov 03, 2020 11.34 11.45 11.15 11.25 43,444,125 +0.06(+0.54%)
Nov 02, 2020 11.32 11.34 10.87 11.19 41,007,434 -0.09(-0.80%)
Oct 30, 2020 11.06 11.41 10.98 11.28 51,348,300 +0.12(+1.08%)
Oct 29, 2020 10.96 11.29 10.89 11.16 43,990,109 +0.21(+1.92%)
Oct 28, 2020 10.89 11.16 10.63 10.95 64,319,044 -0.28(-2.49%)
Oct 27, 2020 11.77 11.79 11.20 11.23 65,615,725 -0.57(-4.83%)
Oct 26, 2020 12.39 12.45 11.67 11.80 85,269,031 -0.80(-6.35%)
Oct 23, 2020 13.07 13.08 12.42 12.60 90,787,900 -0.55(-4.18%)
Oct 22, 2020 12.60 13.29 12.42 13.15 90,705,481 +0.41(+3.22%)
Oct 21, 2020 12.69 12.87 12.55 12.74 37,416,459 -0.06(-0.47%)
Oct 20, 2020 12.75 13.00 12.59 12.80 46,660,375 +0.24(+1.91%)
Oct 19, 2020 12.64 12.86 12.45 12.56 50,456,972 +0.10(+0.80%)
Oct 16, 2020 12.31 12.56 12.20 12.46 32,717,300 +0.23(+1.88%)
Oct 15, 2020 12.22 12.30 11.97 12.23 33,671,091 -0.13(-1.05%)
Oct 14, 2020 12.35 12.57 12.29 12.36 37,568,123 +0.14(+1.15%)
Oct 13, 2020 12.59 12.64 12.20 12.22 63,242,537 -0.70(-5.42%)
Oct 12, 2020 13.14 13.17 12.90 12.92 39,756,980 -0.28(-2.12%)
Oct 09, 2020 13.25 13.49 12.95 13.20 65,280,900 +0.05(+0.38%)
Oct 08, 2020 13.33 13.68 12.73 13.15 88,603,762 +0.08(+0.61%)
Oct 07, 2020 12.98 13.18 12.81 13.07 61,123,877 +0.54(+4.31%)
Oct 06, 2020 13.28 13.44 12.46 12.53 85,118,619 -0.59(-4.50%)
Oct 05, 2020 13.09 13.20 12.75 13.12 53,397,704 +0.12(+0.92%)
Oct 02, 2020 12.05 13.35 12.00 13.00 111,883,200 +0.42(+3.34%)
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.