American Airlines Gp (NQ: AAL )

20.94 USD +0.08 (+0.38%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.48 10.87 10.32 10.50 59,054,700 -0.48(-4.37%)
May 28, 2020 11.78 11.83 10.90 10.98 70,643,883 -1.12(-9.26%)
May 27, 2020 12.43 12.55 11.07 12.10 99,146,591 +0.96(+8.62%)
May 26, 2020 10.27 11.28 10.25 11.14 101,640,444 +1.44(+14.85%)
May 22, 2020 10.02 10.12 9.630 9.700 37,596,700 -0.23(-2.32%)
May 21, 2020 9.870 10.15 9.830 9.930 45,686,864 +0.06(+0.61%)
May 20, 2020 9.910 10.14 9.770 9.870 43,949,794 +0.23(+2.39%)
May 19, 2020 10.14 10.19 9.590 9.640 62,179,045 -0.23(-2.33%)
May 18, 2020 9.620 9.940 9.360 9.870 76,306,281 +0.83(+9.18%)
May 15, 2020 8.850 9.360 8.760 9.040 39,560,500 -0.11(-1.20%)
May 14, 2020 8.770 9.190 8.250 9.150 72,247,094 +0.04(+0.44%)
May 13, 2020 9.520 9.530 8.830 9.110 68,671,350 -0.54(-5.60%)
May 12, 2020 10.01 10.20 9.600 9.650 46,761,378 -0.45(-4.46%)
May 11, 2020 9.920 10.25 9.590 10.10 48,571,591 -0.04(-0.39%)
May 08, 2020 9.780 10.15 9.680 10.14 59,649,700 +0.60(+6.29%)
May 07, 2020 9.300 9.800 9.290 9.540 61,728,337 +0.29(+3.14%)
May 06, 2020 9.580 9.730 9.090 9.250 68,907,137 -0.26(-2.73%)
May 05, 2020 10.26 10.38 9.500 9.510 86,781,119 -0.31(-3.16%)
May 04, 2020 9.410 10.17 9.150 9.820 125,390,430 -0.82(-7.71%)
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.