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 (%)
Sep 30, 2014 33.35 34.11 32.67 33.75 11,184,335 +0.43(+1.28%)
Sep 29, 2014 33.63 34.01 33.24 33.33 7,871,642 -0.86(-2.50%)
Sep 26, 2014 33.54 34.36 33.32 34.18 8,950,769 +0.68(+2.04%)
Sep 25, 2014 34.14 34.23 33.17 33.50 11,492,941 -0.87(-2.52%)
Sep 24, 2014 33.75 34.57 33.47 34.36 8,923,786 +0.75(+2.24%)
Sep 23, 2014 33.34 34.03 32.96 33.61 12,769,766 -0.24(-0.70%)
Sep 22, 2014 35.20 35.20 33.72 33.85 11,528,632 -1.00(-2.87%)
Sep 19, 2014 36.21 36.39 34.96 34.85 18,491,982 -1.35(-3.73%)
Sep 18, 2014 35.87 36.26 35.77 36.20 4,787,041 +0.56(+1.57%)
Sep 17, 2014 36.08 36.38 35.24 35.64 7,025,502 -0.49(-1.37%)
Sep 16, 2014 35.20 36.16 35.02 36.13 7,067,577 +0.87(+2.45%)
Sep 15, 2014 35.77 35.96 35.05 35.27 8,360,900 -0.55(-1.54%)
Sep 12, 2014 36.24 36.64 35.80 35.82 8,654,139 -0.42(-1.16%)
Sep 11, 2014 36.85 37.14 36.09 36.24 10,581,273 -0.47(-1.27%)
Sep 10, 2014 36.09 36.98 36.07 36.70 8,521,951 +0.59(+1.63%)
Sep 09, 2014 35.80 36.80 35.56 36.11 9,566,756 -0.26(-0.71%)
Sep 08, 2014 36.11 36.53 36.11 36.37 7,722,479 +0.36(+1.00%)
Sep 05, 2014 36.64 36.83 36.26 36.01 12,687,383 -0.59(-1.61%)
Sep 04, 2014 37.46 37.79 36.49 36.60 12,618,076 -0.64(-1.71%)
Sep 03, 2014 37.80 37.93 36.79 37.24 10,507,347 -1.29(-3.36%)
Sep 02, 2014 37.10 38.57 37.02 38.53 11,493,223 +1.54(+4.16%)
Aug 29, 2014 37.20 36.99 36.99 36.99 6,984,248 -0.27(-0.74%)
Aug 28, 2014 36.83 37.47 36.82 37.27 4,087,765 +0.17(+0.46%)
Aug 27, 2014 37.45 37.48 36.80 37.09 6,787,408 -0.10(-0.26%)
Aug 26, 2014 37.63 37.82 37.17 37.19 6,026,193 -0.31(-0.84%)
Aug 25, 2014 38.27 38.32 37.48 37.50 7,436,545 -0.41(-1.08%)
Aug 22, 2014 37.67 38.25 37.63 37.91 6,068,655 +0.32(+0.86%)
Aug 21, 2014 38.77 38.86 37.53 37.59 8,571,210 -1.04(-2.68%)
Aug 20, 2014 38.44 38.82 38.08 38.63 6,839,441 +0.16(+0.42%)
Aug 19, 2014 38.97 39.01 38.30 38.46 6,117,087 -0.22(-0.57%)
Aug 18, 2014 37.67 38.91 37.67 38.68 11,459,610 +1.40(+3.75%)
Aug 15, 2014 38.04 38.05 37.02 37.28 10,313,604 -0.36(-0.96%)
Aug 14, 2014 36.63 37.68 36.59 37.65 10,649,310 +1.38(+3.80%)
Aug 13, 2014 35.81 36.59 35.62 36.27 6,492,754 +0.57(+1.60%)
Aug 12, 2014 36.29 36.29 35.46 35.70 6,543,027 -0.43(-1.19%)
Aug 11, 2014 35.95 36.50 35.53 36.12 9,474,560 +0.75(+2.12%)
Aug 08, 2014 34.78 35.56 33.52 35.37 21,818,580 +0.30(+0.87%)
Aug 07, 2014 35.87 36.54 34.73 35.07 10,387,947 -0.57(-1.60%)
Aug 06, 2014 34.78 36.15 34.38 35.64 9,987,067 +0.27(+0.75%)
Aug 05, 2014 36.05 36.58 34.96 35.37 10,933,585 -0.91(-2.52%)
Aug 04, 2014 37.57 37.91 35.80 36.29 11,655,734 -1.23(-3.27%)
Aug 01, 2014 36.87 37.61 36.56 37.51 9,437,255 +0.55(+1.49%)
Jul 31, 2014 37.01 37.48 36.20 36.96 14,218,648 -0.67(-1.77%)
Jul 30, 2014 37.96 38.30 37.38 37.63 11,309,139 +0.02(+0.05%)
Jul 29, 2014 38.67 38.86 37.47 37.61 11,266,187 -0.72(-1.89%)
Jul 28, 2014 39.83 39.91 37.87 38.33 16,650,201 -1.32(-3.33%)
Jul 25, 2014 40.20 40.60 39.32 39.65 11,553,458 -0.46(-1.14%)
Jul 24, 2014 40.43 41.81 39.67 40.11 18,936,952 -1.11(-2.70%)
Jul 23, 2014 40.64 41.54 40.58 41.22 10,631,997 +0.90(+2.24%)
Jul 22, 2014 40.62 40.80 40.10 40.32 6,781,568 -0.10(-0.24%)
Jul 21, 2014 40.82 40.86 40.20 40.41 5,965,646 -0.42(-1.02%)
Jul 18, 2014 40.18 41.12 40.10 40.83 9,323,506 +1.16(+2.93%)
Jul 17, 2014 40.95 41.33 39.62 39.67 14,566,155 -1.69(-4.09%)
Jul 16, 2014 41.86 41.86 41.19 41.37 6,695,972 -0.21(-0.50%)
Jul 15, 2014 41.22 41.60 40.70 41.57 8,783,093 +0.68(+1.67%)
Jul 14, 2014 41.16 41.47 40.65 40.89 7,580,278 +0.10(+0.23%)
Jul 11, 2014 40.82 41.13 40.45 40.79 8,551,356 +0.06(+0.14%)
Jul 10, 2014 39.01 40.89 38.79 40.74 12,428,459 +0.79(+1.99%)
Jul 09, 2014 40.03 40.29 38.54 39.94 21,469,636 +1.64(+4.28%)
Jul 08, 2014 37.24 38.37 36.06 38.30 27,740,272 +0.15(+0.40%)
Jul 07, 2014 39.69 39.69 37.98 38.15 14,936,479 -1.45(-3.65%)
Jul 03, 2014 40.54 39.60 39.60 39.60 8,680,120 -0.31(-0.79%)
Jul 02, 2014 40.80 40.86 39.41 39.91 20,751,160 -1.82(-4.35%)
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.