Skip to main content

American Airlines Gp (NQ: AAL )

15.35 +0.05 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 51.28 51.02 51.02 51.02 11,628,502 +0.20(+0.39%)
Dec 30, 2014 50.42 51.09 50.26 50.82 8,475,168 +0.54(+1.08%)
Dec 29, 2014 49.14 50.65 48.81 50.28 9,239,522 +0.85(+1.72%)
Dec 26, 2014 48.96 49.71 48.58 49.43 7,191,490 +0.50(+1.02%)
Dec 24, 2014 48.20 48.93 48.93 48.93 6,259,819 +1.16(+2.43%)
Dec 23, 2014 48.47 48.65 47.42 47.77 7,533,768 -0.60(-1.24%)
Dec 22, 2014 48.62 49.36 48.25 48.37 9,321,889 +0.12(+0.26%)
Dec 19, 2014 47.25 48.46 46.71 48.24 28,157,010 +0.54(+1.14%)
Dec 18, 2014 46.20 48.45 45.19 47.70 17,784,938 +1.27(+2.75%)
Dec 17, 2014 45.91 47.08 43.81 46.43 26,042,750 +0.80(+1.75%)
Dec 16, 2014 48.53 48.66 45.36 45.63 23,169,908 -2.74(-5.66%)
Dec 15, 2014 47.77 48.82 46.92 48.37 16,148,628 +0.83(+1.74%)
Dec 12, 2014 49.16 49.19 47.47 47.54 16,149,389 -0.53(-1.11%)
Dec 11, 2014 47.38 49.00 47.24 48.07 15,835,836 +1.51(+3.25%)
Dec 10, 2014 47.38 47.95 45.90 46.56 19,429,474 +0.60(+1.30%)
Dec 09, 2014 46.71 46.81 45.09 45.96 21,620,958 -2.39(-4.94%)
Dec 08, 2014 47.99 48.82 47.71 48.35 16,989,416 -0.18(-0.37%)
Dec 05, 2014 47.65 49.11 47.58 48.53 16,384,992 +1.29(+2.74%)
Dec 04, 2014 47.19 47.83 46.92 47.24 16,004,325 +1.34(+2.92%)
Dec 03, 2014 45.42 46.11 44.64 45.89 9,371,436 +0.36(+0.79%)
Dec 02, 2014 45.78 46.33 44.86 45.53 12,459,067 -0.02(-0.04%)
Dec 01, 2014 46.62 47.06 45.06 45.55 15,925,077 -0.62(-1.34%)
Nov 28, 2014 44.71 47.05 44.71 46.17 22,744,802 +3.39(+7.92%)
Nov 26, 2014 42.16 42.78 42.78 42.78 13,452,819 +0.78(+1.86%)
Nov 25, 2014 41.08 42.28 41.00 42.00 12,151,409 +0.89(+2.18%)
Nov 24, 2014 41.59 41.82 40.70 41.11 10,063,547 -0.10(-0.23%)
Nov 21, 2014 42.22 42.33 41.15 41.20 11,421,928 -0.81(-1.92%)
Nov 20, 2014 41.53 42.55 41.10 42.01 9,911,620 +0.06(+0.14%)
Nov 19, 2014 42.65 43.19 41.90 41.96 11,866,321 -0.90(-2.11%)
Nov 18, 2014 41.63 43.25 41.63 42.86 14,944,974 +1.29(+3.11%)
Nov 17, 2014 41.83 42.41 41.51 41.57 9,133,234 -0.30(-0.73%)
Nov 14, 2014 41.86 42.37 41.54 41.87 9,193,320 -0.10(-0.25%)
Nov 13, 2014 41.42 42.30 41.37 41.97 11,697,685 +0.66(+1.59%)
Nov 12, 2014 41.15 41.51 40.76 41.32 8,098,918 -0.01(-0.02%)
Nov 11, 2014 41.86 42.31 41.21 41.33 11,614,481 -0.37(-0.89%)
Nov 10, 2014 40.43 41.80 39.65 41.70 13,841,648 +0.60(+1.46%)
Nov 07, 2014 41.04 41.38 40.56 41.10 9,483,848 +0.06(+0.14%)
Nov 06, 2014 40.52 41.98 40.52 41.04 15,214,962 +0.85(+2.11%)
Nov 05, 2014 41.21 41.24 40.04 40.20 12,116,252 -0.43(-1.05%)
Nov 04, 2014 40.75 41.57 40.43 40.62 18,304,910 +0.67(+1.67%)
Nov 03, 2014 39.42 40.05 39.42 39.96 8,872,146 +0.62(+1.57%)
Oct 31, 2014 39.10 39.72 38.82 39.34 13,677,794 +1.00(+2.61%)
Oct 30, 2014 37.97 38.71 37.69 38.34 11,106,330 +0.34(+0.90%)
Oct 29, 2014 38.12 38.44 37.34 38.00 16,590,606 -0.29(-0.75%)
Oct 28, 2014 38.16 38.77 37.82 38.28 12,815,400 +0.31(+0.83%)
Oct 27, 2014 37.67 37.88 37.88 37.97 14,037,321 +0.09(+0.23%)
Oct 24, 2014 36.72 38.01 36.70 37.88 18,745,736 +1.27(+3.48%)
Oct 23, 2014 35.61 38.23 35.01 36.61 34,984,232 +1.37(+3.89%)
Oct 22, 2014 36.20 36.36 35.14 35.24 19,921,226 -0.77(-2.14%)
Oct 21, 2014 34.38 36.04 34.27 36.01 27,684,256 +2.50(+7.47%)
Oct 20, 2014 32.53 33.67 32.35 33.51 14,217,748 +1.75(+5.51%)
Oct 17, 2014 32.23 32.67 31.21 31.76 16,828,100 +0.39(+1.24%)
Oct 16, 2014 29.14 31.78 28.54 31.37 26,261,360 +1.22(+4.04%)
Oct 15, 2014 28.75 31.03 28.06 30.15 41,974,352 +0.17(+0.57%)
Oct 14, 2014 27.87 30.62 27.86 29.98 29,580,626 +2.79(+10.25%)
Oct 13, 2014 29.56 29.86 26.73 27.19 36,270,896 -2.09(-7.15%)
Oct 10, 2014 30.02 30.68 28.50 29.28 32,604,232 -1.14(-3.75%)
Oct 09, 2014 31.87 32.06 30.39 30.42 23,795,174 -0.97(-3.09%)
Oct 08, 2014 32.85 32.87 31.01 31.40 23,910,466 -1.04(-3.20%)
Oct 07, 2014 33.06 33.32 32.40 32.43 10,543,548 -0.80(-2.40%)
Oct 06, 2014 34.54 34.73 33.16 33.23 13,446,054 -1.24(-3.59%)
Oct 03, 2014 32.97 34.55 32.93 34.47 15,851,967 +2.19(+6.78%)
Oct 02, 2014 32.79 33.66 31.88 32.28 22,575,620 -0.44(-1.34%)
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.