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 (%)
Jul 31, 2017 49.35 49.72 48.56 48.96 6,246,625 -0.05(-0.10%)
Jul 28, 2017 47.58 49.18 47.33 49.00 9,431,019 +0.48(+0.98%)
Jul 27, 2017 48.86 48.86 47.32 48.53 10,569,978 -0.98(-1.98%)
Jul 26, 2017 49.14 49.66 48.54 49.51 4,915,794 +0.39(+0.79%)
Jul 25, 2017 49.98 50.37 49.06 49.12 4,620,892 -0.65(-1.31%)
Jul 24, 2017 50.27 50.50 49.73 49.77 5,024,267 -0.61(-1.21%)
Jul 21, 2017 50.60 51.00 49.94 50.38 4,682,230 -0.42(-0.82%)
Jul 20, 2017 51.21 50.57 50.80 4,982,890 -0.26(-0.51%)
Jul 19, 2017 50.72 51.62 50.26 51.06 5,949,828 -0.52(-1.02%)
Jul 18, 2017 52.25 52.26 51.47 51.59 4,225,496 -0.70(-1.34%)
Jul 17, 2017 52.61 52.68 52.27 52.28 3,840,848 -0.34(-0.65%)
Jul 14, 2017 52.22 52.68 51.77 52.62 4,675,504 +0.40(+0.76%)
Jul 13, 2017 51.83 52.88 51.59 52.23 5,508,770 +0.01(+0.02%)
Jul 12, 2017 51.56 52.24 50.91 52.22 8,600,194 +2.13(+4.24%)
Jul 11, 2017 51.03 51.11 49.96 50.09 4,683,536 -1.02(-1.99%)
Jul 10, 2017 51.42 51.60 50.69 51.11 4,739,311 -0.36(-0.70%)
Jul 07, 2017 50.76 51.81 50.64 51.47 6,797,002 +0.95(+1.88%)
Jul 06, 2017 49.47 51.03 49.36 50.52 7,234,323 +0.77(+1.54%)
Jul 05, 2017 48.96 50.03 48.70 49.75 5,313,915 +0.84(+1.73%)
Jul 03, 2017 49.29 49.77 48.89 48.91 2,994,663 +0.07(+0.14%)
Jun 30, 2017 48.45 49.02 48.14 48.84 6,818,380 +0.68(+1.41%)
Jun 29, 2017 47.83 48.22 47.38 48.16 6,354,235 +0.36(+0.75%)
Jun 28, 2017 47.38 48.33 47.37 47.80 4,388,895 +0.73(+1.55%)
Jun 27, 2017 47.17 48.10 47.07 47.07 4,393,719 -0.27(-0.57%)
Jun 26, 2017 47.37 48.31 47.11 47.34 4,113,948 +0.15(+0.31%)
Jun 23, 2017 47.20 13,066,577 -0.33(-0.69%)
Jun 22, 2017 49.01 49.07 47.35 47.53 10,088,121 +0.52(+1.11%)
Jun 21, 2017 46.91 47.21 46.71 47.00 3,574,625 +0.39(+0.83%)
Jun 20, 2017 47.77 47.91 46.60 46.62 6,217,885 -1.58(-3.28%)
Jun 19, 2017 47.68 48.26 47.38 48.20 4,228,608 +0.84(+1.78%)
Jun 16, 2017 47.46 47.99 47.19 47.35 6,822,923 -0.31(-0.65%)
Jun 15, 2017 47.69 47.87 46.95 47.66 4,718,501 -0.27(-0.57%)
Jun 14, 2017 48.18 48.31 47.45 47.94 4,149,939 -0.06(-0.12%)
Jun 13, 2017 48.10 48.44 47.40 47.99 5,309,599 -0.03(-0.06%)
Jun 12, 2017 48.63 48.74 46.68 48.02 8,858,310 -0.77(-1.57%)
Jun 09, 2017 50.09 50.42 48.77 48.79 7,422,787 -1.13(-2.26%)
Jun 08, 2017 49.36 50.34 48.93 49.92 6,742,802 +0.55(+1.12%)
Jun 07, 2017 47.98 49.41 47.36 49.36 7,293,054 +1.09(+2.25%)
Jun 06, 2017 48.01 48.63 47.87 48.28 4,609,111 +0.00(+0.00%)
Jun 05, 2017 48.07 48.48 47.95 48.28 5,632,460 +0.21(+0.44%)
Jun 02, 2017 48.10 48.98 47.92 48.06 7,942,326 +0.46(+0.96%)
Jun 01, 2017 47.07 47.91 46.92 47.61 4,555,481 +0.62(+1.32%)
May 31, 2017 46.78 47.05 46.13 46.99 4,622,037 +0.44(+0.94%)
May 30, 2017 46.90 47.15 46.38 46.55 5,680,028 -0.76(-1.60%)
May 26, 2017 46.38 47.38 46.32 47.31 6,160,649 +0.70(+1.50%)
May 25, 2017 45.61 46.70 45.44 46.61 5,606,795 +1.21(+2.67%)
May 24, 2017 45.36 46.03 45.28 45.39 4,008,060 +0.11(+0.24%)
May 23, 2017 44.91 45.32 44.59 45.29 3,099,732 +0.44(+0.97%)
May 22, 2017 44.00 44.89 44.00 44.85 4,556,412 +0.96(+2.19%)
May 19, 2017 43.48 44.04 43.42 43.89 6,940,975 +0.55(+1.28%)
May 18, 2017 43.09 44.06 43.07 43.34 6,827,604 -0.26(-0.60%)
May 17, 2017 44.89 45.19 43.56 43.60 7,115,766 -1.96(-4.30%)
May 16, 2017 45.41 45.75 43.42 45.56 4,765,354 +0.25(+0.56%)
May 15, 2017 44.35 45.61 44.35 45.31 5,701,375 +0.83(+1.85%)
May 12, 2017 44.90 45.07 44.38 44.48 4,006,614 -0.59(-1.31%)
May 11, 2017 45.72 45.75 44.21 45.07 6,284,408 -0.74(-1.61%)
May 10, 2017 45.55 46.27 45.20 45.81 7,619,989 +0.21(+0.47%)
May 09, 2017 43.97 45.81 43.82 45.60 11,478,242 +2.07(+4.76%)
May 08, 2017 43.19 43.63 43.11 43.52 6,392,124 +0.42(+0.97%)
May 05, 2017 42.61 43.12 42.39 43.11 5,640,570 +0.58(+1.37%)
May 04, 2017 42.79 42.99 41.83 42.53 4,621,718 -0.01(-0.02%)
May 03, 2017 42.29 42.78 42.05 42.54 5,311,731 +0.05(+0.11%)
May 02, 2017 40.73 42.53 40.72 42.49 9,708,452 +1.73(+4.25%)
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.