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 (%)
Sep 30, 2015 39.18 39.68 37.72 38.83 15,823,520 -0.35(-0.89%)
Sep 29, 2015 39.05 39.77 38.79 39.18 7,478,790 +0.10(+0.26%)
Sep 28, 2015 39.87 40.18 38.64 39.08 9,634,845 -1.16(-2.88%)
Sep 25, 2015 40.93 41.03 39.92 40.24 7,524,947 -0.01(-0.02%)
Sep 24, 2015 41.15 41.15 39.92 40.25 10,507,272 -0.99(-2.40%)
Sep 23, 2015 41.32 41.50 40.50 41.24 8,248,801 +0.05(+0.12%)
Sep 22, 2015 42.77 43.08 40.92 41.19 12,483,661 -2.04(-4.72%)
Sep 21, 2015 43.72 44.01 42.88 43.23 6,687,115 -0.26(-0.60%)
Sep 18, 2015 43.43 44.03 43.28 43.49 12,446,861 -0.50(-1.14%)
Sep 17, 2015 43.11 44.59 42.99 43.99 12,835,276 +0.93(+2.16%)
Sep 16, 2015 42.40 43.25 42.24 43.06 7,703,019 +0.42(+0.98%)
Sep 15, 2015 42.36 42.85 41.89 42.64 7,008,825 +0.35(+0.83%)
Sep 14, 2015 42.17 42.50 41.84 42.29 7,362,535 +0.14(+0.33%)
Sep 11, 2015 41.22 42.15 41.05 42.15 8,635,243 +0.94(+2.28%)
Sep 10, 2015 41.39 41.88 40.71 41.21 9,181,282 +0.21(+0.51%)
Sep 09, 2015 41.15 42.18 40.63 41.00 12,477,515 +0.20(+0.49%)
Sep 08, 2015 41.28 41.58 40.69 40.80 10,813,720 +0.20(+0.49%)
Sep 04, 2015 40.40 40.60 40.60 40.60 9,738,400 -0.29(-0.71%)
Sep 03, 2015 41.84 41.91 40.78 40.89 9,896,903 -0.62(-1.49%)
Sep 02, 2015 39.97 41.51 39.80 41.51 19,313,411 +2.31(+5.89%)
Sep 01, 2015 38.63 39.81 38.50 39.20 16,041,336 +0.22(+0.56%)
Aug 31, 2015 38.63 39.76 38.62 38.98 12,407,920 +0.36(+0.93%)
Aug 28, 2015 38.93 39.58 38.35 38.62 11,824,990 -0.41(-1.05%)
Aug 27, 2015 39.17 39.45 37.97 39.03 13,793,456 +0.18(+0.46%)
Aug 26, 2015 38.77 39.01 36.97 38.85 15,676,743 +1.35(+3.60%)
Aug 25, 2015 39.39 39.49 37.49 37.50 12,815,502 -0.12(-0.32%)
Aug 24, 2015 36.00 39.90 34.10 37.62 19,611,361 -2.13(-5.36%)
Aug 21, 2015 41.40 41.60 39.75 39.75 16,241,613 -2.23(-5.31%)
Aug 20, 2015 42.84 43.52 41.78 41.98 8,899,378 -1.55(-3.56%)
Aug 19, 2015 43.53 44.27 43.21 43.53 8,373,909 -0.10(-0.23%)
Aug 18, 2015 44.06 44.45 43.25 43.63 6,317,013 -0.32(-0.73%)
Aug 17, 2015 42.96 44.01 42.82 43.95 8,381,774 +1.07(+2.50%)
Aug 14, 2015 42.35 43.17 42.35 42.88 4,857,867 +0.21(+0.49%)
Aug 13, 2015 42.76 43.28 42.27 42.67 6,603,570 +0.15(+0.35%)
Aug 12, 2015 42.37 42.68 40.68 42.52 10,433,767 -0.18(-0.42%)
Aug 11, 2015 41.74 43.42 41.65 42.70 10,376,053 +1.02(+2.45%)
Aug 10, 2015 41.75 42.43 41.45 41.68 6,859,606 +0.19(+0.46%)
Aug 07, 2015 42.21 42.48 41.40 41.49 5,588,631 -0.69(-1.64%)
Aug 06, 2015 43.25 43.45 41.76 42.18 7,395,473 -0.78(-1.82%)
Aug 05, 2015 42.85 43.30 42.59 42.96 7,579,287 +0.22(+0.51%)
Aug 04, 2015 42.15 42.77 41.88 42.74 13,352,577 +1.03(+2.47%)
Aug 03, 2015 40.24 41.85 40.21 41.71 9,260,363 +1.61(+4.01%)
Jul 31, 2015 40.53 40.54 39.88 40.10 6,955,874 -0.17(-0.42%)
Jul 30, 2015 40.58 40.93 39.92 40.27 5,855,475 -0.46(-1.13%)
Jul 29, 2015 41.09 41.33 40.44 40.73 6,801,235 -0.44(-1.07%)
Jul 28, 2015 40.18 41.38 40.18 41.17 8,185,066 +1.03(+2.57%)
Jul 27, 2015 39.63 40.81 38.90 40.14 12,070,666 +0.51(+1.29%)
Jul 24, 2015 43.00 43.11 39.62 39.63 20,152,599 -2.98(-6.99%)
Jul 23, 2015 42.78 43.81 42.00 42.61 16,571,551 +1.18(+2.85%)
Jul 22, 2015 40.96 41.61 40.96 41.43 8,302,097 +0.53(+1.30%)
Jul 21, 2015 40.50 41.30 40.49 40.90 7,298,149 +0.35(+0.86%)
Jul 20, 2015 41.55 41.71 40.44 40.55 7,645,375 -0.85(-2.05%)
Jul 17, 2015 41.45 41.84 41.24 41.40 9,735,964 +0.01(+0.02%)
Jul 16, 2015 41.81 42.22 41.30 41.39 12,110,538 -0.15(-0.36%)
Jul 15, 2015 41.39 42.22 40.39 41.54 17,922,765 -0.52(-1.24%)
Jul 14, 2015 42.04 42.46 41.29 42.06 12,700,847 -0.36(-0.85%)
Jul 13, 2015 41.96 42.72 41.96 42.42 12,075,428 +1.21(+2.94%)
Jul 10, 2015 40.51 41.64 40.50 41.21 16,451,679 +1.54(+3.88%)
Jul 09, 2015 39.84 40.28 39.65 39.67 8,486,436 +0.36(+0.92%)
Jul 08, 2015 40.30 40.31 39.14 39.31 11,190,141 -1.36(-3.36%)
Jul 07, 2015 39.93 40.74 39.26 40.67 10,375,001 +0.94(+2.38%)
Jul 06, 2015 39.09 40.00 39.08 39.73 9,156,565 +0.70(+1.79%)
Jul 02, 2015 39.02 39.03 39.03 39.03 11,080,000 +0.23(+0.59%)
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.