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 (%)
Jun 28, 2019 32.23 32.73 32.16 32.61 5,238,400 +0.46(+1.43%)
Jun 27, 2019 31.56 32.55 31.42 32.15 4,274,549 +0.69(+2.19%)
Jun 26, 2019 31.48 31.72 31.07 31.46 4,089,726 +0.20(+0.64%)
Jun 25, 2019 31.83 32.11 31.24 31.26 6,523,625 -0.56(-1.76%)
Jun 24, 2019 31.57 31.89 31.31 31.82 8,425,698 +0.25(+0.79%)
Jun 21, 2019 32.03 32.39 31.51 31.57 7,481,700 -0.58(-1.80%)
Jun 20, 2019 33.66 33.81 31.90 32.15 8,969,033 -1.06(-3.19%)
Jun 19, 2019 32.72 33.30 32.51 33.21 5,535,077 +0.69(+2.12%)
Jun 18, 2019 32.78 33.30 32.42 32.52 3,789,260 -0.04(-0.12%)
Jun 17, 2019 32.10 32.92 32.10 32.56 3,420,933 -0.12(-0.37%)
Jun 14, 2019 32.97 33.20 32.22 32.68 6,128,000 -0.41(-1.24%)
Jun 13, 2019 31.69 33.32 31.41 33.09 10,850,843 +1.99(+6.40%)
Jun 12, 2019 30.56 31.13 30.45 31.10 5,185,737 +0.52(+1.70%)
Jun 11, 2019 31.10 31.29 30.51 30.58 3,461,792 -0.18(-0.59%)
Jun 10, 2019 31.15 31.72 30.72 30.76 5,449,184 -0.16(-0.52%)
Jun 07, 2019 30.59 31.15 30.43 30.92 4,843,500 +0.54(+1.78%)
Jun 06, 2019 30.40 30.51 29.88 30.38 5,507,161 +0.02(+0.07%)
Jun 05, 2019 29.76 30.45 29.46 30.36 8,711,384 +1.24(+4.26%)
Jun 04, 2019 27.63 29.31 27.50 29.12 10,214,446 +1.67(+6.08%)
Jun 03, 2019 27.12 27.81 27.02 27.45 6,794,705 +0.22(+0.81%)
May 31, 2019 27.80 27.92 27.11 27.23 7,441,300 -0.94(-3.34%)
May 30, 2019 28.50 28.75 27.99 28.17 4,723,954 -0.24(-0.84%)
May 29, 2019 28.51 28.55 27.92 28.41 6,248,120 -0.32(-1.11%)
May 28, 2019 29.26 29.32 28.50 28.73 8,361,839 -0.44(-1.51%)
May 24, 2019 29.69 29.94 28.98 29.17 5,764,000 -0.33(-1.12%)
May 23, 2019 29.73 29.98 29.31 29.50 11,323,300 -0.42(-1.40%)
May 22, 2019 31.23 31.23 29.81 29.92 10,254,027 -1.38(-4.41%)
May 21, 2019 31.21 31.64 31.13 31.30 4,987,015 +0.30(+0.97%)
May 20, 2019 30.65 31.22 30.22 31.00 7,576,124 -0.74(-2.33%)
May 17, 2019 32.03 32.36 31.69 31.74 4,751,600 -0.58(-1.79%)
May 16, 2019 32.20 32.90 32.02 32.32 4,739,558 +0.16(+0.50%)
May 15, 2019 32.03 32.42 31.55 32.16 4,518,717 -0.18(-0.56%)
May 14, 2019 32.19 32.65 32.01 32.34 5,504,228 +0.20(+0.62%)
May 13, 2019 33.16 33.20 31.98 32.14 7,040,377 -1.85(-5.44%)
May 10, 2019 33.72 34.19 32.94 33.99 4,950,000 +0.04(+0.12%)
May 09, 2019 33.39 34.01 33.06 33.95 4,499,574 +0.20(+0.59%)
May 08, 2019 33.70 34.38 33.56 33.75 4,373,949 -0.16(-0.47%)
May 07, 2019 34.25 34.33 33.40 33.91 6,957,759 -0.84(-2.42%)
May 06, 2019 34.25 34.77 33.72 34.75 4,156,800 -0.04(-0.11%)
May 03, 2019 34.21 34.90 34.15 34.79 5,181,500 +0.84(+2.47%)
May 02, 2019 33.96 34.85 33.84 33.95 5,320,302 +0.04(+0.12%)
May 01, 2019 34.30 34.59 33.88 33.91 4,466,584 -0.27(-0.79%)
Apr 30, 2019 33.78 34.39 33.55 34.18 5,719,674 +0.41(+1.21%)
Apr 29, 2019 33.51 33.99 33.31 33.77 5,558,208 +0.71(+2.15%)
Apr 26, 2019 32.15 33.92 32.10 33.06 9,623,100 -0.64(-1.90%)
Apr 25, 2019 34.05 34.25 33.13 33.70 6,127,439 -0.29(-0.85%)
Apr 24, 2019 33.92 34.49 33.90 33.99 3,739,805 +0.02(+0.06%)
Apr 23, 2019 33.43 34.18 33.42 33.97 3,329,893 +0.49(+1.46%)
Apr 22, 2019 34.10 34.20 33.42 33.48 3,883,719 -0.89(-2.59%)
Apr 18, 2019 34.43 34.62 33.90 34.37 3,318,400 -0.01(-0.03%)
Apr 17, 2019 34.45 34.72 34.10 34.38 3,770,621 +0.35(+1.03%)
Apr 16, 2019 33.96 34.09 33.59 34.03 4,496,402 +0.28(+0.83%)
Apr 15, 2019 34.65 35.24 33.68 33.75 6,389,425 -0.94(-2.71%)
Apr 12, 2019 34.99 35.24 34.50 34.69 4,610,500 -0.12(-0.34%)
Apr 11, 2019 33.99 34.97 33.91 34.81 7,352,400 +0.79(+2.32%)
Apr 10, 2019 33.76 34.13 33.09 34.02 7,157,489 +0.71(+2.13%)
Apr 09, 2019 33.37 33.52 32.60 33.31 8,119,090 -0.57(-1.68%)
Apr 08, 2019 33.64 33.95 33.44 33.88 6,216,324 -0.18(-0.53%)
Apr 05, 2019 33.97 34.40 33.88 34.06 5,164,700 +0.13(+0.38%)
Apr 04, 2019 33.96 34.12 33.35 33.93 6,190,956 +0.22(+0.65%)
Apr 03, 2019 33.22 33.99 33.21 33.71 10,039,254 +0.72(+2.18%)
Apr 02, 2019 33.04 33.47 32.46 32.99 10,400,516 +0.64(+1.98%)
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.