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 (%)
Dec 31, 2019 28.20 28.79 28.19 28.68 4,397,300 +0.38(+1.34%)
Dec 30, 2019 28.50 28.53 28.07 28.30 4,940,311 -0.14(-0.49%)
Dec 27, 2019 29.76 29.81 28.36 28.44 8,419,500 -1.23(-4.15%)
Dec 26, 2019 29.32 29.71 29.26 29.67 4,746,476 +0.49(+1.68%)
Dec 24, 2019 29.32 29.43 29.10 29.18 2,373,600 -0.12(-0.41%)
Dec 23, 2019 29.25 29.72 29.20 29.30 9,291,128 +0.26(+0.90%)
Dec 20, 2019 28.67 29.05 28.49 29.04 12,283,100 +0.49(+1.72%)
Dec 19, 2019 28.00 28.57 27.93 28.55 6,295,083 +0.55(+1.96%)
Dec 18, 2019 28.35 28.57 27.93 28.00 4,633,809 -0.28(-0.99%)
Dec 17, 2019 27.97 28.48 27.86 28.28 5,920,320 +0.36(+1.29%)
Dec 16, 2019 27.62 28.35 27.60 27.92 6,997,253 +0.44(+1.60%)
Dec 13, 2019 27.93 28.13 27.36 27.48 5,965,300 -0.24(-0.87%)
Dec 12, 2019 27.09 28.02 26.95 27.72 9,645,291 +0.86(+3.20%)
Dec 11, 2019 27.08 27.10 26.68 26.86 5,434,619 -0.14(-0.52%)
Dec 10, 2019 27.55 27.63 26.90 27.00 7,538,722 -0.49(-1.78%)
Dec 09, 2019 27.62 27.83 27.46 27.49 4,474,383 -0.24(-0.85%)
Dec 06, 2019 27.50 27.96 27.47 27.73 6,094,100 +0.49(+1.78%)
Dec 05, 2019 27.46 27.57 27.05 27.24 4,994,725 -0.14(-0.51%)
Dec 04, 2019 27.42 27.75 27.22 27.38 4,805,296 +0.09(+0.33%)
Dec 03, 2019 27.73 27.77 26.96 27.29 7,799,098 -0.79(-2.81%)
Dec 02, 2019 28.79 28.99 28.01 28.08 6,850,828 -0.66(-2.30%)
Nov 29, 2019 28.92 29.26 28.66 28.74 2,970,800 -0.21(-0.73%)
Nov 27, 2019 29.07 29.33 28.74 28.95 3,387,600 -0.10(-0.34%)
Nov 26, 2019 28.95 29.07 28.57 29.05 5,932,768 +0.06(+0.21%)
Nov 25, 2019 28.80 29.18 28.62 28.99 5,171,194 +0.31(+1.08%)
Nov 22, 2019 28.20 28.72 28.13 28.68 4,827,400 +0.75(+2.69%)
Nov 21, 2019 28.27 28.48 27.84 27.93 6,069,795 -0.30(-1.06%)
Nov 20, 2019 29.14 29.24 28.05 28.23 9,936,089 -1.06(-3.62%)
Nov 19, 2019 28.93 29.38 28.73 29.29 5,965,510 +0.69(+2.41%)
Nov 18, 2019 28.64 28.89 28.28 28.60 5,368,769 -0.26(-0.90%)
Nov 15, 2019 28.95 29.20 28.80 28.86 4,551,900 +0.09(+0.31%)
Nov 14, 2019 28.75 28.90 28.46 28.77 4,393,198 +0.11(+0.38%)
Nov 13, 2019 29.03 29.16 28.57 28.66 7,178,493 -0.73(-2.48%)
Nov 12, 2019 30.58 30.67 29.40 29.39 8,663,084 -1.20(-3.92%)
Nov 11, 2019 30.54 30.75 30.20 30.59 4,109,320 -0.17(-0.55%)
Nov 08, 2019 30.72 30.85 29.96 30.76 6,352,900 -0.13(-0.42%)
Nov 07, 2019 31.21 31.44 30.75 30.89 6,342,427 -0.07(-0.23%)
Nov 06, 2019 31.17 31.19 30.65 30.96 4,270,287 -0.22(-0.71%)
Nov 05, 2019 31.00 31.58 30.91 31.18 5,500,014 +0.23(+0.74%)
Nov 04, 2019 30.71 30.99 30.47 30.95 5,743,912 +0.39(+1.28%)
Nov 01, 2019 30.30 30.61 30.01 30.56 8,270,900 +0.50(+1.66%)
Oct 31, 2019 30.07 30.21 29.46 30.06 8,779,441 -0.23(-0.76%)
Oct 30, 2019 30.77 30.94 29.93 30.29 10,356,076 -0.63(-2.04%)
Oct 29, 2019 31.42 31.49 30.67 30.92 6,842,237 -0.44(-1.40%)
Oct 28, 2019 31.00 31.67 31.00 31.36 10,298,368 +0.50(+1.62%)
Oct 25, 2019 29.40 30.89 29.30 30.86 13,835,700 +1.45(+4.93%)
Oct 24, 2019 29.27 29.85 28.49 29.41 17,963,113 +1.12(+3.96%)
Oct 23, 2019 28.25 28.40 27.88 28.29 8,424,461 +0.03(+0.11%)
Oct 22, 2019 28.50 28.69 27.82 28.26 8,090,141 -0.36(-1.26%)
Oct 21, 2019 28.51 28.91 28.42 28.62 6,788,470 +0.40(+1.42%)
Oct 18, 2019 27.80 28.32 27.70 28.22 5,693,500 +0.29(+1.04%)
Oct 17, 2019 28.31 28.44 27.85 27.93 6,709,935 -0.12(-0.43%)
Oct 16, 2019 28.33 28.81 28.03 28.05 6,372,447 -0.22(-0.78%)
Oct 15, 2019 27.63 28.37 27.28 28.27 7,047,447 +0.66(+2.39%)
Oct 14, 2019 27.37 27.66 27.14 27.61 3,189,855 +0.26(+0.93%)
Oct 11, 2019 27.63 28.02 27.34 27.36 7,531,300 +0.18(+0.64%)
Oct 10, 2019 26.68 27.25 26.50 27.18 7,093,569 -0.07(-0.26%)
Oct 09, 2019 26.78 27.33 26.69 27.25 8,186,596 +0.96(+3.65%)
Oct 08, 2019 25.56 26.80 25.45 26.29 9,048,519 +0.46(+1.78%)
Oct 07, 2019 25.80 26.06 25.52 25.83 5,874,073 +0.00(+0.00%)
Oct 04, 2019 25.33 25.85 25.07 25.83 6,524,600 +0.57(+2.26%)
Oct 03, 2019 25.47 25.51 24.51 25.26 8,615,077 -0.11(-0.43%)
Oct 02, 2019 26.50 26.51 25.02 25.37 14,245,784 -1.43(-5.34%)
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.