Skip to main content

American Airlines Gp (NQ: AAL )

15.23 -0.07 (-0.42%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.80 20.35 18.77 19.05 37,166,400 -1.55(-7.52%)
Feb 27, 2020 20.85 22.48 19.77 20.60 31,833,588 -1.71(-7.66%)
Feb 26, 2020 23.57 23.75 22.11 22.31 19,610,304 -0.81(-3.50%)
Feb 25, 2020 25.62 25.75 23.05 23.12 22,263,482 -2.33(-9.16%)
Feb 24, 2020 25.98 26.11 25.00 25.45 21,686,758 -2.37(-8.52%)
Feb 21, 2020 28.12 28.30 27.17 27.82 11,256,400 -0.69(-2.42%)
Feb 20, 2020 28.24 28.90 28.20 28.51 10,091,968 +0.18(+0.64%)
Feb 19, 2020 28.84 28.88 28.31 28.33 8,400,725 -0.30(-1.05%)
Feb 18, 2020 29.04 29.34 28.49 28.63 10,485,230 -0.57(-1.95%)
Feb 14, 2020 30.01 30.27 29.14 29.20 5,524,700 -0.89(-2.96%)
Feb 13, 2020 30.03 30.40 29.73 30.09 9,118,083 -0.38(-1.25%)
Feb 12, 2020 30.00 30.78 29.99 30.47 9,301,422 +0.63(+2.11%)
Feb 11, 2020 29.06 29.94 28.97 29.84 8,972,237 +1.05(+3.65%)
Feb 10, 2020 28.19 28.81 27.98 28.79 15,131,434 +0.41(+1.44%)
Feb 07, 2020 28.06 28.55 27.78 28.38 6,231,700 +0.08(+0.28%)
Feb 06, 2020 29.26 29.45 28.14 28.30 8,334,429 -0.80(-2.75%)
Feb 05, 2020 28.96 29.24 28.55 29.10 8,958,773 +0.67(+2.36%)
Feb 04, 2020 27.68 28.61 27.55 28.43 10,826,195 +1.37(+5.06%)
Feb 03, 2020 26.83 27.57 26.64 27.06 7,658,596 +0.32(+1.19%)
Jan 31, 2020 27.40 27.42 26.49 26.74 11,068,654 -0.88(-3.17%)
Jan 30, 2020 26.20 27.69 26.16 27.62 10,718,522 +0.92(+3.43%)
Jan 29, 2020 26.78 27.39 26.64 26.70 9,122,325 -0.10(-0.37%)
Jan 28, 2020 26.26 27.01 26.16 26.80 11,971,124 +0.79(+3.03%)
Jan 27, 2020 26.47 26.50 25.28 26.01 21,645,236 -1.52(-5.54%)
Jan 24, 2020 28.74 28.75 26.91 27.54 18,134,470 -1.16(-4.03%)
Jan 23, 2020 27.29 28.88 25.94 28.69 25,700,976 +1.47(+5.42%)
Jan 22, 2020 27.41 27.81 27.20 27.22 9,869,507 +0.12(+0.44%)
Jan 21, 2020 27.87 27.89 26.95 27.10 16,456,681 -1.20(-4.23%)
Jan 17, 2020 28.20 28.61 27.96 28.30 7,406,670 +0.17(+0.60%)
Jan 16, 2020 27.69 28.16 27.66 28.13 6,462,647 +0.65(+2.36%)
Jan 15, 2020 27.35 27.96 27.22 27.48 5,707,041 +0.05(+0.18%)
Jan 14, 2020 27.81 28.30 27.25 27.43 8,921,792 +0.14(+0.51%)
Jan 13, 2020 27.22 27.43 27.06 27.29 5,896,146 +0.07(+0.26%)
Jan 10, 2020 27.86 27.89 27.15 27.22 8,138,364 -0.63(-2.25%)
Jan 09, 2020 27.99 28.13 27.61 27.85 6,924,361 +0.11(+0.40%)
Jan 08, 2020 27.00 27.99 26.97 27.74 10,535,588 +0.62(+2.28%)
Jan 07, 2020 27.46 27.58 26.96 27.12 6,128,452 -0.10(-0.37%)
Jan 06, 2020 27.09 27.39 26.98 27.22 6,128,123 -0.33(-1.19%)
Jan 03, 2020 28.17 28.19 27.24 27.55 14,071,811 -1.43(-4.95%)
Jan 02, 2020 28.87 29.19 28.54 28.98 6,475,277 +0.41(+1.43%)
Dec 31, 2019 28.10 28.68 28.09 28.57 4,413,550 +0.38(+1.34%)
Dec 30, 2019 28.40 28.43 27.97 28.20 4,958,568 -0.14(-0.49%)
Dec 27, 2019 29.65 29.70 28.26 28.34 8,450,614 -1.23(-4.15%)
Dec 26, 2019 29.21 29.60 29.15 29.56 4,764,016 +0.49(+1.68%)
Dec 24, 2019 29.21 29.32 28.99 29.07 2,382,371 -0.12(-0.41%)
Dec 23, 2019 29.14 29.61 29.09 29.19 9,325,463 +0.26(+0.90%)
Dec 20, 2019 28.56 28.94 28.39 28.93 12,328,492 +0.49(+1.72%)
Dec 19, 2019 27.90 28.46 27.83 28.44 6,318,346 +0.55(+1.96%)
Dec 18, 2019 28.25 28.46 27.83 27.90 4,650,933 -0.28(-0.99%)
Dec 17, 2019 27.87 28.38 27.76 28.18 5,942,198 +0.36(+1.29%)
Dec 16, 2019 27.52 28.25 27.50 27.82 7,023,111 +0.44(+1.60%)
Dec 13, 2019 27.83 28.03 27.26 27.38 5,987,345 -0.24(-0.87%)
Dec 12, 2019 26.99 27.92 26.85 27.62 9,680,935 +0.86(+3.20%)
Dec 11, 2019 26.98 27.00 26.58 26.76 5,454,702 -0.14(-0.52%)
Dec 10, 2019 27.45 27.53 26.80 26.90 7,566,581 -0.49(-1.78%)
Dec 09, 2019 27.52 27.73 27.36 27.39 4,490,918 -0.23(-0.85%)
Dec 06, 2019 27.40 27.86 27.37 27.62 6,116,621 +0.48(+1.78%)
Dec 05, 2019 27.36 27.47 26.95 27.14 5,013,183 -0.14(-0.51%)
Dec 04, 2019 27.32 27.65 27.12 27.28 4,823,054 +0.09(+0.33%)
Dec 03, 2019 27.63 27.67 26.86 27.19 7,827,919 -0.79(-2.81%)
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.