American Airlines Gp (NQ: AAL )

20.45 USD -0.79 (-3.72%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 52.02 52.13 48.63 49.08 18,473,105 -3.16(-6.05%)
Jan 29, 2015 51.04 52.42 50.57 52.24 16,615,328 +1.62(+3.20%)
Jan 28, 2015 52.79 53.70 50.30 50.62 17,061,162 -2.08(-3.94%)
Jan 27, 2015 53.99 54.52 52.54 52.70 19,791,918 -2.76(-4.97%)
Jan 26, 2015 55.89 56.20 54.73 55.45 13,338,621 -0.24(-0.43%)
Jan 23, 2015 55.40 55.98 54.80 55.69 9,488,822 +0.10(+0.18%)
Jan 22, 2015 54.52 55.82 53.91 55.59 16,194,224 +1.92(+3.58%)
Jan 21, 2015 52.65 54.00 51.95 53.67 12,863,654 +0.92(+1.74%)
Jan 20, 2015 51.00 52.83 49.93 52.75 15,148,675 +2.94(+5.90%)
Jan 16, 2015 49.38 49.97 48.27 49.81 12,978,011 +0.40(+0.81%)
Jan 15, 2015 49.14 50.40 48.58 49.41 10,396,915 +0.00(+0.00%)
Jan 14, 2015 49.41 50.23 48.10 49.41 15,682,327 -0.99(-1.96%)
Jan 13, 2015 50.12 51.43 49.46 50.40 12,255,135 +0.82(+1.65%)
Jan 12, 2015 51.06 51.45 49.75 49.58 18,255,030 -2.44(-4.69%)
Jan 09, 2015 53.67 53.91 51.82 52.02 12,351,638 -1.64(-3.06%)
Jan 08, 2015 53.48 54.28 53.25 53.66 9,671,245 +0.65(+1.23%)
Jan 07, 2015 53.38 53.65 52.12 53.01 10,068,973 -0.03(-0.06%)
Jan 06, 2015 54.27 54.43 52.13 53.04 13,770,945 -0.83(-1.55%)
Jan 05, 2015 54.37 54.54 53.34 53.88 11,563,028 -0.03(-0.06%)
Jan 02, 2015 54.28 54.60 53.07 53.91 10,756,705 +0.28(+0.52%)
Dec 31, 2014 53.90 53.63 53.63 53.63 11,063,000 +0.21(+0.39%)
Dec 30, 2014 53.00 53.70 52.83 53.42 8,063,015 +0.57(+1.08%)
Dec 29, 2014 51.65 53.24 51.30 52.85 8,790,198 +0.89(+1.72%)
Dec 26, 2014 51.46 52.25 51.06 51.96 6,841,763 +0.53(+1.02%)
Dec 24, 2014 50.66 51.43 51.43 51.43 5,955,400 +1.22(+2.43%)
Dec 23, 2014 50.95 51.14 49.84 50.21 7,167,396 -0.63(-1.24%)
Dec 22, 2014 51.10 51.88 50.72 50.84 8,868,559 +0.13(+0.26%)
Dec 19, 2014 49.67 50.94 49.10 50.71 26,787,715 +0.57(+1.14%)
Dec 18, 2014 48.56 50.93 47.50 50.14 16,920,045 +1.34(+2.75%)
Dec 17, 2014 48.26 49.49 46.05 48.80 24,776,274 +0.84(+1.75%)
Dec 16, 2014 51.01 51.15 47.68 47.96 22,043,139 -2.88(-5.66%)
Dec 15, 2014 50.21 51.32 49.32 50.84 15,363,310 +0.87(+1.74%)
Dec 12, 2014 51.67 51.70 49.90 49.97 15,364,034 -0.56(-1.11%)
Dec 11, 2014 49.80 51.50 49.65 50.53 15,065,729 +1.59(+3.25%)
Dec 10, 2014 49.80 50.40 48.25 48.94 18,484,606 +0.63(+1.30%)
Dec 09, 2014 49.10 49.20 47.39 48.31 20,569,515 -2.51(-4.94%)
Dec 08, 2014 50.44 51.32 50.15 50.82 16,163,210 -0.19(-0.37%)
Dec 05, 2014 50.09 51.62 50.01 51.01 15,588,179 +1.36(+2.74%)
Dec 04, 2014 49.60 50.27 49.32 49.65 15,226,024 +1.41(+2.92%)
Dec 03, 2014 47.74 48.47 46.92 48.24 8,915,697 +0.38(+0.79%)
Dec 02, 2014 48.12 48.70 47.15 47.86 11,853,174 -0.02(-0.04%)
Dec 01, 2014 49.00 49.47 47.36 47.88 15,150,630 -0.65(-1.34%)
Nov 28, 2014 47.00 49.45 47.00 48.53 21,638,709 +3.56(+7.92%)
Nov 26, 2014 44.31 44.97 44.97 44.97 12,798,600 +0.82(+1.86%)
Nov 25, 2014 43.18 44.44 43.10 44.15 11,560,478 +0.94(+2.18%)
Nov 24, 2014 43.72 43.96 42.78 43.21 9,574,150 -0.10(-0.23%)
Nov 21, 2014 44.38 44.49 43.25 43.31 10,866,472 -0.85(-1.92%)
Nov 20, 2014 43.65 44.72 43.20 44.16 9,429,611 +0.06(+0.14%)
Nov 19, 2014 44.83 45.40 44.04 44.10 11,289,254 -0.95(-2.11%)
Nov 18, 2014 43.76 45.46 43.76 45.05 14,218,190 +1.36(+3.11%)
Nov 17, 2014 43.97 44.58 43.63 43.69 8,689,079 -0.32(-0.73%)
Nov 14, 2014 44.00 44.54 43.67 44.01 8,746,243 -0.11(-0.25%)
Nov 13, 2014 43.54 44.46 43.49 44.12 11,128,819 +0.69(+1.59%)
Nov 12, 2014 43.25 43.63 42.84 43.43 7,705,063 -0.01(-0.02%)
Nov 11, 2014 44.00 44.47 43.32 43.44 11,049,661 -0.39(-0.89%)
Nov 10, 2014 42.50 43.94 41.67 43.83 13,168,520 +0.63(+1.46%)
Nov 07, 2014 43.14 43.49 42.63 43.20 9,022,642 +0.06(+0.14%)
Nov 06, 2014 42.59 44.13 42.59 43.14 14,475,048 +0.89(+2.11%)
Nov 05, 2014 43.32 43.35 42.09 42.25 11,527,031 -0.45(-1.05%)
Nov 04, 2014 42.83 43.70 42.50 42.70 17,414,730 +0.70(+1.67%)
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.