American Airlines Gp (NQ: AAL )

14.94 USD +0.12 (+0.81%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.48 10.87 10.32 10.50 59,054,700 -0.48(-4.37%)
May 28, 2020 11.78 11.83 10.90 10.98 70,643,883 -1.12(-9.26%)
May 27, 2020 12.43 12.55 11.07 12.10 99,146,591 +0.96(+8.62%)
May 26, 2020 10.27 11.28 10.25 11.14 101,640,444 +1.44(+14.85%)
May 22, 2020 10.02 10.12 9.630 9.700 37,596,700 -0.23(-2.32%)
May 21, 2020 9.870 10.15 9.830 9.930 45,686,864 +0.06(+0.61%)
May 20, 2020 9.910 10.14 9.770 9.870 43,949,794 +0.23(+2.39%)
May 19, 2020 10.14 10.19 9.590 9.640 62,179,045 -0.23(-2.33%)
May 18, 2020 9.620 9.940 9.360 9.870 76,306,281 +0.83(+9.18%)
May 15, 2020 8.850 9.360 8.760 9.040 39,560,500 -0.11(-1.20%)
May 14, 2020 8.770 9.190 8.250 9.150 72,247,094 +0.04(+0.44%)
May 13, 2020 9.520 9.530 8.830 9.110 68,671,350 -0.54(-5.60%)
May 12, 2020 10.01 10.20 9.600 9.650 46,761,378 -0.45(-4.46%)
May 11, 2020 9.920 10.25 9.590 10.10 48,571,591 -0.04(-0.39%)
May 08, 2020 9.780 10.15 9.680 10.14 59,649,700 +0.60(+6.29%)
May 07, 2020 9.300 9.800 9.290 9.540 61,728,337 +0.29(+3.14%)
May 06, 2020 9.580 9.730 9.090 9.250 68,907,137 -0.26(-2.73%)
May 05, 2020 10.26 10.38 9.500 9.510 86,781,119 -0.31(-3.16%)
May 04, 2020 9.410 10.17 9.150 9.820 125,390,430 -0.82(-7.71%)
May 01, 2020 11.41 11.66 10.58 10.64 99,441,300 -1.37(-11.41%)
Apr 30, 2020 11.92 12.59 11.26 12.01 94,793,475 -0.62(-4.91%)
Apr 29, 2020 12.10 12.89 12.02 12.63 113,351,197 +1.37(+12.17%)
Apr 28, 2020 10.29 11.63 10.21 11.26 114,458,175 +1.24(+12.38%)
Apr 27, 2020 10.53 10.53 10.00 10.02 67,289,256 -0.29(-2.81%)
Apr 24, 2020 10.40 10.50 9.900 10.31 67,234,900 +0.06(+0.59%)
Apr 23, 2020 10.36 10.67 10.24 10.25 54,546,452 -0.02(-0.19%)
Apr 22, 2020 11.09 11.13 10.02 10.27 76,208,137 -0.73(-6.64%)
Apr 21, 2020 10.80 11.22 10.70 11.00 49,803,350 -0.06(-0.54%)
Apr 20, 2020 11.15 11.35 10.72 11.06 58,897,369 -0.51(-4.41%)
Apr 17, 2020 11.87 11.95 11.50 11.57 61,279,400 +0.50(+4.52%)
Apr 16, 2020 11.91 12.03 11.05 11.07 82,789,706 -1.22(-9.93%)
Apr 15, 2020 12.52 12.69 11.39 12.29 124,475,617 +0.35(+2.93%)
Apr 14, 2020 12.22 12.60 11.75 11.94 67,038,419 +0.38(+3.29%)
Apr 13, 2020 12.90 12.95 11.25 11.56 73,259,550 -0.95(-7.59%)
Apr 09, 2020 12.64 13.40 11.82 12.51 117,592,800 +1.18(+10.41%)
Apr 08, 2020 10.91 11.40 10.50 11.33 82,395,904 +1.11(+10.86%)
Apr 07, 2020 11.07 12.20 10.05 10.22 137,919,120 +0.72(+7.58%)
Apr 06, 2020 9.720 9.940 9.110 9.500 94,066,102 +0.11(+1.17%)
Apr 03, 2020 10.34 10.49 9.090 9.390 87,018,800 -0.67(-6.66%)
Apr 02, 2020 10.61 11.03 10.00 10.06 65,483,032 -0.63(-5.89%)
Apr 01, 2020 11.45 11.48 10.50 10.69 56,761,025 -1.50(-12.31%)
Mar 31, 2020 12.90 12.96 12.10 12.19 44,766,976 -0.06(-0.49%)
Mar 30, 2020 13.20 13.22 11.81 12.25 50,466,066 -1.79(-12.75%)
Mar 27, 2020 14.98 15.22 13.91 14.04 50,783,400 -1.62(-10.34%)
Mar 26, 2020 16.06 17.24 15.16 15.66 77,589,216 +0.27(+1.75%)
Mar 25, 2020 16.69 16.99 14.31 15.39 93,732,944 +1.47(+10.56%)
Mar 24, 2020 11.96 14.81 11.54 13.92 101,324,091 +3.67(+35.80%)
Mar 23, 2020 10.90 11.36 10.01 10.25 56,214,450 -0.13(-1.25%)
Mar 20, 2020 10.65 12.00 10.30 10.38 62,681,700 +0.09(+0.87%)
Mar 19, 2020 11.60 12.16 10.01 10.29 71,531,675 -1.36(-11.67%)
Mar 18, 2020 14.24 14.28 10.17 11.65 78,382,319 -3.93(-25.22%)
Mar 17, 2020 15.78 18.49 14.79 15.58 58,014,525 -0.34(-2.14%)
Mar 16, 2020 12.41 16.20 12.00 15.92 84,811,575 +1.61(+11.25%)
Mar 13, 2020 15.30 15.60 13.12 14.31 58,376,100 +0.86(+6.39%)
Mar 12, 2020 14.05 15.75 13.33 13.45 53,891,244 -2.81(-17.28%)
Mar 11, 2020 16.31 16.49 15.52 16.26 43,743,653 -0.74(-4.35%)
Mar 10, 2020 15.82 17.67 14.61 17.00 56,926,412 +2.25(+15.25%)
Mar 09, 2020 14.87 15.79 14.46 14.75 42,502,656 -1.22(-7.64%)
Mar 06, 2020 15.02 17.12 14.80 15.97 54,504,900 -0.07(-0.44%)
Mar 05, 2020 17.54 17.65 15.98 16.04 44,557,566 -2.49(-13.44%)
Mar 04, 2020 18.36 18.55 17.30 18.53 44,341,550 +0.68(+3.81%)
Mar 03, 2020 19.66 19.79 17.80 17.85 35,381,197 -1.01(-5.36%)
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.