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, 2018 38.43 39.03 38.31 38.70 5,885,779 +0.56(+1.46%)
Jul 30, 2018 39.04 39.44 38.11 38.14 5,869,187 -0.70(-1.81%)
Jul 27, 2018 39.08 39.99 38.67 38.85 8,627,800 -0.32(-0.82%)
Jul 26, 2018 37.05 39.59 36.80 39.17 13,109,517 +1.79(+4.79%)
Jul 25, 2018 36.53 37.53 36.53 37.38 7,497,814 +0.72(+1.98%)
Jul 24, 2018 37.38 37.58 36.26 36.66 6,553,848 -0.58(-1.55%)
Jul 23, 2018 36.85 37.41 36.57 37.23 4,798,927 +0.16(+0.42%)
Jul 20, 2018 37.16 37.57 37.01 37.08 5,417,987 -0.24(-0.66%)
Jul 19, 2018 37.51 37.57 36.75 37.32 5,092,736 -0.23(-0.63%)
Jul 18, 2018 37.20 38.37 37.20 37.56 10,520,182 +0.97(+2.65%)
Jul 17, 2018 36.31 37.24 36.29 36.59 6,406,562 +0.10(+0.27%)
Jul 16, 2018 36.47 36.78 36.15 36.49 5,474,474 +0.16(+0.43%)
Jul 13, 2018 35.54 36.47 35.37 36.33 11,076,462 +0.77(+2.17%)
Jul 12, 2018 35.99 34.89 35.56 12,491,098 +0.36(+1.03%)
Jul 11, 2018 37.50 37.53 35.14 35.20 25,429,874 -3.09(-8.08%)
Jul 10, 2018 38.55 38.57 37.68 38.29 5,013,904 -0.19(-0.48%)
Jul 09, 2018 37.40 38.58 37.26 38.48 4,628,048 +1.19(+3.20%)
Jul 06, 2018 37.38 37.58 36.96 37.28 3,774,941 +0.10(+0.26%)
Jul 05, 2018 37.05 37.37 36.73 37.19 6,314,167 +0.23(+0.64%)
Jul 03, 2018 36.95 36.95 36.95 0 -0.60(-1.59%)
Jul 02, 2018 36.94 37.58 36.65 37.55 3,436,216 +0.39(+1.05%)
Jun 29, 2018 37.44 37.93 37.02 37.16 6,162,644 -0.23(-0.63%)
Jun 28, 2018 37.52 37.71 36.28 37.39 8,080,641 -0.06(-0.16%)
Jun 27, 2018 38.26 38.35 37.44 37.45 7,551,187 -0.81(-2.12%)
Jun 26, 2018 39.03 39.11 38.16 38.26 6,166,992 -0.58(-1.49%)
Jun 25, 2018 40.22 40.40 38.46 38.84 7,278,459 -1.63(-4.04%)
Jun 22, 2018 40.58 41.51 40.15 40.47 9,312,342 -0.14(-0.34%)
Jun 21, 2018 41.14 41.60 40.49 40.61 5,132,104 -0.53(-1.28%)
Jun 20, 2018 40.77 41.44 40.47 41.14 5,037,234 +0.51(+1.25%)
Jun 19, 2018 41.14 41.32 40.22 40.63 5,694,317 -0.91(-2.19%)
Jun 18, 2018 41.73 41.78 41.05 41.54 5,487,020 -0.32(-0.77%)
Jun 15, 2018 42.20 41.42 41.86 7,184,095 -0.30(-0.72%)
Jun 14, 2018 42.15 42.57 41.89 42.17 4,106,287 +0.16(+0.37%)
Jun 13, 2018 42.47 42.76 41.92 42.01 6,118,528 -0.48(-1.13%)
Jun 12, 2018 43.29 43.36 42.18 42.49 5,316,178 -0.73(-1.70%)
Jun 11, 2018 42.33 43.98 42.33 43.22 6,580,084 +1.03(+2.44%)
Jun 08, 2018 43.03 43.04 42.05 42.20 6,408,750 -0.71(-1.67%)
Jun 07, 2018 43.34 43.54 42.53 42.91 3,809,567 -0.34(-0.79%)
Jun 06, 2018 43.29 41.97 43.25 6,643,143 +0.01(+0.02%)
Jun 05, 2018 43.83 44.07 42.88 43.24 5,081,428 -0.67(-1.52%)
Jun 04, 2018 43.11 44.06 43.03 43.91 5,807,395 +0.84(+1.95%)
Jun 01, 2018 43.12 43.16 42.43 43.07 5,590,657 +0.45(+1.06%)
May 31, 2018 42.48 43.76 42.06 42.62 8,724,851 +0.23(+0.55%)
May 30, 2018 42.76 42.90 41.76 42.38 5,575,120 -0.28(-0.67%)
May 29, 2018 43.66 44.19 42.30 42.67 4,629,431 -1.29(-2.94%)
May 25, 2018 43.96 43.96 43.96 0 +1.32(+3.10%)
May 24, 2018 42.03 42.96 41.85 42.64 3,938,700 +0.74(+1.78%)
May 23, 2018 41.74 41.96 41.37 41.89 4,000,655 -0.08(-0.19%)
May 22, 2018 43.56 44.09 41.92 41.97 7,041,171 -1.37(-3.16%)
May 21, 2018 42.81 43.85 42.71 43.34 5,036,880 +0.88(+2.07%)
May 18, 2018 42.64 42.83 42.12 42.46 4,307,276 -0.24(-0.57%)
May 17, 2018 42.97 43.57 42.57 42.71 5,449,496 -0.42(-0.98%)
May 16, 2018 42.22 43.96 42.13 43.13 7,655,645 +0.85(+2.01%)
May 15, 2018 41.13 42.48 40.72 42.28 7,056,708 +0.71(+1.72%)
May 14, 2018 41.84 42.18 41.31 41.56 4,292,452 -0.14(-0.33%)
May 11, 2018 41.19 41.76 41.13 41.70 6,197,902 +0.55(+1.33%)
May 10, 2018 40.63 41.56 40.63 41.15 8,103,004 +0.53(+1.30%)
May 09, 2018 42.02 42.25 40.59 40.62 8,451,386 -1.47(-3.49%)
May 08, 2018 41.43 43.08 41.43 42.09 7,934,588 +0.55(+1.32%)
May 07, 2018 42.01 42.31 41.23 41.54 5,451,445 -0.31(-0.75%)
May 04, 2018 40.77 42.43 40.77 41.85 5,673,986 +0.73(+1.78%)
May 03, 2018 41.26 41.49 40.57 41.12 4,813,462 -0.13(-0.31%)
May 02, 2018 42.22 42.39 41.20 41.25 6,466,140 -1.09(-2.58%)
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.