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, 2015 38.56 38.57 37.94 38.15 7,311,434 -0.16(-0.42%)
Jul 30, 2015 38.61 38.94 37.98 38.31 6,154,786 -0.44(-1.13%)
Jul 29, 2015 39.09 39.32 38.47 38.75 7,148,890 -0.42(-1.07%)
Jul 28, 2015 38.23 39.37 38.23 39.17 8,603,458 +0.98(+2.57%)
Jul 27, 2015 37.70 38.83 37.01 38.19 12,687,676 +0.49(+1.29%)
Jul 24, 2015 40.91 41.01 37.69 37.70 21,182,730 -2.83(-6.99%)
Jul 23, 2015 40.70 41.68 39.96 40.54 17,418,630 +1.12(+2.85%)
Jul 22, 2015 38.97 39.59 38.97 39.42 8,726,471 +0.50(+1.30%)
Jul 21, 2015 38.53 39.29 38.52 38.91 7,671,204 +0.33(+0.86%)
Jul 20, 2015 39.53 39.68 38.47 38.58 8,036,179 -0.81(-2.05%)
Jul 17, 2015 39.43 39.81 39.24 39.39 10,233,632 +0.01(+0.02%)
Jul 16, 2015 39.78 40.17 39.29 39.38 12,729,586 -0.14(-0.36%)
Jul 15, 2015 39.38 40.17 38.43 39.52 18,838,912 -0.49(-1.24%)
Jul 14, 2015 40.00 40.40 39.28 40.01 13,350,070 -0.34(-0.85%)
Jul 13, 2015 39.92 40.64 39.92 40.36 12,692,681 +1.15(+2.94%)
Jul 10, 2015 38.54 39.62 38.53 39.21 17,292,630 +1.47(+3.88%)
Jul 09, 2015 37.90 38.32 37.73 37.74 8,920,233 +0.34(+0.92%)
Jul 08, 2015 38.34 38.35 37.24 37.40 11,762,142 -1.30(-3.36%)
Jul 07, 2015 37.99 38.76 37.35 38.70 10,905,335 +0.90(+2.38%)
Jul 06, 2015 37.19 38.05 37.18 37.80 9,624,616 +0.67(+1.79%)
Jul 02, 2015 37.12 37.13 37.13 37.13 11,646,371 +0.22(+0.59%)
Jul 01, 2015 38.67 38.91 35.96 36.91 26,176,214 -1.08(-2.84%)
Jun 30, 2015 38.24 38.63 37.99 37.99 11,755,910 +0.18(+0.47%)
Jun 29, 2015 38.79 39.31 37.66 37.82 18,550,436 -1.61(-4.08%)
Jun 26, 2015 40.38 40.51 39.35 39.42 10,321,840 -0.76(-1.89%)
Jun 25, 2015 40.58 41.31 40.15 40.19 8,590,516 +0.00(+0.00%)
Jun 24, 2015 40.62 40.83 40.03 40.19 7,248,397 -0.46(-1.14%)
Jun 23, 2015 40.89 41.31 40.29 40.65 11,248,281 -0.29(-0.71%)
Jun 22, 2015 40.83 41.15 40.19 40.94 15,891,616 +1.40(+3.54%)
Jun 19, 2015 38.34 39.85 38.34 39.54 21,230,778 +1.51(+3.96%)
Jun 18, 2015 37.86 38.26 37.68 38.03 11,190,525 +0.09(+0.24%)
Jun 17, 2015 37.36 38.14 37.03 37.94 10,056,387 +0.38(+1.01%)
Jun 16, 2015 38.18 38.36 37.41 37.56 9,682,503 -0.56(-1.47%)
Jun 15, 2015 38.39 39.01 38.06 38.12 9,281,674 -0.60(-1.56%)
Jun 12, 2015 37.90 39.00 37.87 38.73 10,862,053 +0.65(+1.71%)
Jun 11, 2015 38.81 39.25 38.00 38.07 10,633,799 -0.39(-1.01%)
Jun 10, 2015 38.25 39.21 37.77 38.46 16,527,589 +0.10(+0.26%)
Jun 09, 2015 36.91 38.74 36.58 38.36 28,400,184 +0.44(+1.17%)
Jun 08, 2015 39.07 39.23 37.36 37.92 27,072,654 -1.77(-4.46%)
Jun 05, 2015 40.08 40.51 39.69 39.69 10,459,817 -0.43(-1.07%)
Jun 04, 2015 40.96 41.84 39.84 40.12 14,847,384 -0.91(-2.23%)
Jun 03, 2015 41.24 41.77 40.92 41.03 13,948,215 -0.61(-1.47%)
Jun 02, 2015 41.19 41.96 40.95 41.65 15,588,568 -0.39(-0.92%)
Jun 01, 2015 40.54 42.22 40.04 42.03 23,034,326 +1.72(+4.27%)
May 29, 2015 39.65 40.53 39.31 40.31 13,912,707 +0.38(+0.95%)
May 28, 2015 40.20 40.43 39.74 39.93 9,709,513 -0.26(-0.64%)
May 27, 2015 39.62 40.39 39.58 40.19 13,682,096 +0.65(+1.65%)
May 26, 2015 40.96 40.99 39.35 39.53 18,372,392 -1.00(-2.48%)
May 22, 2015 40.62 40.54 40.54 40.54 16,936,744 +0.13(+0.33%)
May 21, 2015 41.09 41.28 40.34 40.40 25,111,846 -0.56(-1.37%)
May 20, 2015 45.25 45.25 40.88 40.97 54,071,348 -4.56(-10.01%)
May 19, 2015 47.05 47.26 45.38 45.52 15,744,613 -1.09(-2.35%)
May 18, 2015 46.20 46.78 46.03 46.62 6,466,311 +0.32(+0.69%)
May 15, 2015 47.01 47.05 46.20 46.30 6,990,325 -0.14(-0.31%)
May 14, 2015 46.56 46.66 46.14 46.44 8,387,440 +0.31(+0.67%)
May 13, 2015 46.87 47.43 46.05 46.13 8,989,799 -0.34(-0.74%)
May 12, 2015 46.72 47.00 46.27 46.47 7,168,561 -0.76(-1.60%)
May 11, 2015 46.62 47.83 46.47 47.23 8,447,496 +0.58(+1.23%)
May 08, 2015 46.84 47.41 46.55 46.66 6,809,337 -0.02(-0.04%)
May 07, 2015 45.09 47.21 45.09 46.67 12,008,840 +1.92(+4.28%)
May 06, 2015 44.51 45.32 43.91 44.76 10,632,774 +0.04(+0.09%)
May 05, 2015 45.87 46.31 44.62 44.72 11,962,642 -1.85(-3.97%)
May 04, 2015 47.01 47.64 46.43 46.57 5,875,563 -0.42(-0.89%)
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.