Skip to main content

American Airlines Gp (NQ: AAL )

15.29 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 51.05 51.12 50.12 50.21 8,814,993 -0.82(-1.60%)
Mar 30, 2015 50.65 51.22 50.47 51.03 8,583,924 +0.93(+1.86%)
Mar 27, 2015 48.88 50.28 48.88 50.10 9,464,222 +1.33(+2.72%)
Mar 26, 2015 48.37 49.17 47.81 48.77 14,968,772 -0.71(-1.43%)
Mar 25, 2015 51.01 51.16 49.40 49.48 14,965,358 -1.83(-3.56%)
Mar 24, 2015 51.41 51.76 51.05 51.31 12,546,741 -0.44(-0.85%)
Mar 23, 2015 52.77 53.21 51.73 51.75 20,010,574 -1.30(-2.45%)
Mar 20, 2015 52.51 53.32 52.19 53.05 144,809,344 +0.54(+1.03%)
Mar 19, 2015 51.92 52.55 51.80 52.51 19,859,930 +1.01(+1.96%)
Mar 18, 2015 51.08 51.94 50.75 51.50 22,411,108 +0.42(+0.82%)
Mar 17, 2015 50.07 51.55 49.95 51.08 43,966,076 +3.30(+6.91%)
Mar 16, 2015 47.35 48.00 47.05 47.78 11,422,930 +0.95(+2.03%)
Mar 13, 2015 46.38 47.08 45.93 46.83 9,657,649 +0.51(+1.11%)
Mar 12, 2015 45.26 46.35 45.25 46.31 7,496,611 +1.23(+2.72%)
Mar 11, 2015 44.62 45.56 44.31 45.09 6,968,484 +0.62(+1.40%)
Mar 10, 2015 45.19 45.27 44.21 44.46 9,812,526 -1.13(-2.47%)
Mar 09, 2015 45.71 46.22 45.28 45.59 7,834,508 -0.07(-0.16%)
Mar 06, 2015 45.98 46.56 45.57 45.66 7,360,236 -0.38(-0.83%)
Mar 05, 2015 46.80 46.81 45.46 46.04 7,399,546 -0.53(-1.13%)
Mar 04, 2015 46.47 46.58 45.65 46.57 7,053,366 +0.17(+0.37%)
Mar 03, 2015 45.57 46.65 45.43 46.40 9,513,442 +0.44(+0.95%)
Mar 02, 2015 45.86 46.21 45.52 45.96 12,069,583 +0.39(+0.86%)
Feb 27, 2015 46.62 47.00 45.52 45.57 9,876,709 -1.38(-2.94%)
Feb 26, 2015 47.93 47.93 46.64 46.95 7,959,196 -0.36(-0.76%)
Feb 25, 2015 48.81 48.99 47.05 47.31 10,063,684 -1.70(-3.47%)
Feb 24, 2015 47.84 49.05 46.96 49.01 14,609,645 +0.20(+0.41%)
Feb 23, 2015 49.23 49.66 48.47 48.81 9,989,536 +0.28(+0.57%)
Feb 20, 2015 47.39 48.63 46.74 48.54 11,076,535 +1.18(+2.49%)
Feb 19, 2015 48.31 48.33 47.18 47.36 12,048,761 +0.45(+0.95%)
Feb 18, 2015 46.24 47.05 45.84 46.91 9,192,705 +1.24(+2.71%)
Feb 17, 2015 46.40 47.04 45.53 45.68 7,630,412 -0.36(-0.79%)
Feb 13, 2015 45.22 46.04 46.04 46.04 10,401,533 +0.49(+1.07%)
Feb 12, 2015 44.48 46.14 44.14 45.55 10,028,898 +0.28(+0.61%)
Feb 11, 2015 46.42 46.57 45.05 45.28 10,553,488 -0.44(-0.96%)
Feb 10, 2015 45.09 46.02 44.62 45.71 9,539,793 +1.45(+3.27%)
Feb 09, 2015 44.15 44.94 43.72 44.27 13,622,263 -1.54(-3.35%)
Feb 06, 2015 46.46 47.06 45.56 45.80 9,092,254 -0.63(-1.36%)
Feb 05, 2015 47.05 47.05 45.29 46.44 9,683,637 -0.62(-1.31%)
Feb 04, 2015 46.26 47.37 45.88 47.05 12,439,189 +1.86(+4.13%)
Feb 03, 2015 45.00 45.82 44.29 45.19 17,522,490 -1.16(-2.50%)
Feb 02, 2015 46.22 46.55 43.96 46.35 23,558,014 -0.34(-0.73%)
Jan 30, 2015 49.49 49.59 46.27 46.69 19,417,384 -3.01(-6.05%)
Jan 29, 2015 48.56 49.87 48.11 49.70 17,464,646 +1.54(+3.20%)
Jan 28, 2015 50.22 51.09 47.85 48.16 17,933,268 -1.97(-3.94%)
Jan 27, 2015 51.36 51.87 49.98 50.13 20,803,612 -2.62(-4.97%)
Jan 26, 2015 53.17 53.47 52.07 52.75 14,020,444 -0.23(-0.43%)
Jan 23, 2015 52.71 53.26 52.13 52.98 9,973,857 +0.10(+0.18%)
Jan 22, 2015 51.87 53.11 51.29 52.89 17,022,016 +1.83(+3.58%)
Jan 21, 2015 50.09 51.37 49.42 51.06 13,521,199 +0.88(+1.74%)
Jan 20, 2015 48.52 50.26 47.51 50.18 15,923,022 +2.80(+5.90%)
Jan 16, 2015 46.98 47.54 45.92 47.39 13,641,401 +0.38(+0.81%)
Jan 15, 2015 46.75 47.95 46.22 47.01 10,928,369 +0.00(+0.00%)
Jan 14, 2015 47.01 47.79 45.76 47.01 16,483,952 -0.94(-1.96%)
Jan 13, 2015 47.68 48.93 47.05 47.95 12,881,574 +0.78(+1.65%)
Jan 12, 2015 48.58 48.95 47.33 47.17 19,188,162 -2.32(-4.69%)
Jan 09, 2015 51.06 51.29 49.30 49.49 12,983,010 -1.56(-3.06%)
Jan 08, 2015 50.88 51.64 50.66 51.05 10,165,605 +0.62(+1.23%)
Jan 07, 2015 50.78 51.04 49.59 50.43 10,583,663 -0.03(-0.06%)
Jan 06, 2015 51.63 51.78 49.59 50.46 14,474,867 -0.79(-1.55%)
Jan 05, 2015 51.73 51.89 50.75 51.26 12,154,089 -0.03(-0.06%)
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.