American Airlines Gp (NQ: AAL )

20.94 USD +0.08 (+0.38%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 43.40 44.71 42.97 43.54 8,540,096 +0.24(+0.55%)
May 30, 2018 43.68 43.83 42.66 43.30 5,457,063 -0.29(-0.67%)
May 29, 2018 44.60 45.15 43.22 43.59 4,531,400 -1.32(-2.94%)
May 25, 2018 44.91 44.91 44.91 0 +1.35(+3.10%)
May 24, 2018 42.94 43.89 42.76 43.56 3,855,296 +0.76(+1.78%)
May 23, 2018 42.64 42.87 42.27 42.80 3,915,939 -0.08(-0.19%)
May 22, 2018 44.50 45.04 42.83 42.88 6,892,070 -1.40(-3.16%)
May 21, 2018 43.74 44.79 43.63 44.28 4,930,221 +0.90(+2.07%)
May 18, 2018 43.56 43.76 43.03 43.38 4,216,067 -0.25(-0.57%)
May 17, 2018 43.90 44.51 43.49 43.63 5,334,099 -0.43(-0.98%)
May 16, 2018 43.13 44.91 43.04 44.06 7,493,532 +0.87(+2.01%)
May 15, 2018 42.02 43.40 41.60 43.19 6,907,278 +0.73(+1.72%)
May 14, 2018 42.75 43.09 42.20 42.46 4,201,557 -0.14(-0.33%)
May 11, 2018 42.08 42.66 42.02 42.60 6,066,657 +0.56(+1.33%)
May 10, 2018 41.51 42.46 41.51 42.04 7,931,418 +0.54(+1.30%)
May 09, 2018 42.93 43.16 41.47 41.50 8,272,422 -1.50(-3.49%)
May 08, 2018 42.33 44.01 42.33 43.00 7,766,568 +0.56(+1.32%)
May 07, 2018 42.92 43.23 42.12 42.44 5,336,007 -0.42(-0.98%)
May 04, 2018 41.75 43.45 41.75 42.86 5,540,878 +0.75(+1.78%)
May 03, 2018 42.25 42.49 41.54 42.11 4,700,541 -0.13(-0.31%)
May 02, 2018 43.23 43.41 42.19 42.24 6,314,448 -1.12(-2.58%)
May 01, 2018 42.86 43.46 42.56 43.36 5,341,082 +0.43(+1.00%)
Apr 30, 2018 43.50 43.81 42.76 42.93 6,472,855 -0.47(-1.08%)
Apr 27, 2018 42.55 43.48 42.33 43.40 6,955,237 +1.03(+2.43%)
Apr 26, 2018 43.49 43.80 40.65 42.37 20,516,832 -2.88(-6.36%)
Apr 25, 2018 45.67 45.93 43.89 45.25 7,844,161 -0.44(-0.96%)
Apr 24, 2018 46.72 47.17 45.11 45.69 3,953,845 -0.99(-2.12%)
Apr 23, 2018 46.85 47.19 46.12 46.68 4,221,685 -0.10(-0.21%)
Apr 20, 2018 46.91 47.24 46.44 46.78 5,344,735 -0.10(-0.21%)
Apr 19, 2018 47.53 47.77 46.41 46.88 5,759,268 -0.88(-1.84%)
Apr 18, 2018 46.50 48.38 46.05 47.76 9,169,927 +2.01(+4.39%)
Apr 17, 2018 46.75 47.03 45.62 45.75 6,960,681 -0.65(-1.40%)
Apr 16, 2018 46.13 46.94 45.81 46.40 4,516,285 +0.53(+1.16%)
Apr 13, 2018 46.75 47.05 45.75 45.87 5,226,252 -0.70(-1.50%)
Apr 12, 2018 46.03 46.80 45.51 46.57 7,040,270 +1.17(+2.58%)
Apr 11, 2018 47.15 47.46 45.37 45.40 10,144,051 -2.06(-4.34%)
Apr 10, 2018 50.52 50.57 47.21 47.46 12,812,880 -2.36(-4.74%)
Apr 09, 2018 50.50 50.86 49.74 49.82 4,330,098 -0.47(-0.93%)
Apr 06, 2018 50.29 4,302,567 -1.85(-3.55%)
Apr 05, 2018 52.50 53.08 51.83 52.14 3,057,406 +0.10(+0.19%)
Apr 04, 2018 50.60 52.10 50.52 52.04 3,954,922 +0.57(+1.11%)
Apr 03, 2018 50.23 51.55 49.57 51.47 3,863,347 +1.69(+3.39%)
Apr 02, 2018 51.77 51.95 48.96 49.78 4,185,804 -2.18(-4.20%)
Mar 29, 2018 51.96 51.96 51.96 0 +1.11(+2.18%)
Mar 28, 2018 50.90 51.26 50.05 50.85 4,177,492 -0.05(-0.10%)
Mar 27, 2018 52.30 52.35 50.55 50.90 2,922,397 -0.96(-1.85%)
Mar 26, 2018 51.94 52.04 50.66 51.86 3,210,532 +0.85(+1.67%)
Mar 23, 2018 52.63 53.00 50.99 51.01 3,966,029 -1.30(-2.49%)
Mar 22, 2018 53.58 54.18 52.29 52.31 4,868,573 -1.78(-3.29%)
Mar 21, 2018 54.21 54.61 53.17 54.09 4,811,570 -1.23(-2.22%)
Mar 20, 2018 54.93 55.70 54.67 55.32 2,555,606 +0.70(+1.28%)
Mar 19, 2018 55.33 55.69 54.19 54.62 3,834,281 -0.78(-1.41%)
Mar 16, 2018 55.31 56.41 55.27 55.40 4,574,429 +0.23(+0.42%)
Mar 15, 2018 55.35 55.56 54.93 55.17 2,980,508 -0.11(-0.20%)
Mar 14, 2018 56.57 57.21 55.16 55.28 4,267,036 -0.95(-1.69%)
Mar 13, 2018 56.86 57.44 56.03 56.23 4,361,800 -0.27(-0.48%)
Mar 12, 2018 56.26 56.97 55.63 56.50 3,256,384 +0.43(+0.77%)
Mar 09, 2018 55.05 56.08 54.65 56.07 3,469,410 +1.28(+2.34%)
Mar 08, 2018 54.33 55.69 54.28 54.79 4,170,787 +0.68(+1.26%)
Mar 07, 2018 54.17 54.11 3,216,908 +0.54(+1.01%)
Mar 06, 2018 53.34 54.02 52.90 53.57 4,270,447 +0.38(+0.71%)
Mar 05, 2018 52.90 53.69 52.69 53.19 3,974,757 +0.01(+0.02%)
Mar 02, 2018 52.90 53.42 51.87 53.18 4,918,160 -0.30(-0.56%)
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.