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 (%)
Aug 31, 2018 39.73 39.73 39.73 0 +0.08(+0.20%)
Aug 30, 2018 39.61 40.08 39.40 39.65 4,412,374 -0.10(-0.25%)
Aug 29, 2018 39.90 40.28 39.50 39.75 4,556,312 -0.19(-0.47%)
Aug 28, 2018 38.93 39.94 38.86 39.93 7,512,565 +1.15(+2.96%)
Aug 27, 2018 38.29 39.08 38.29 38.78 11,449,216 +0.69(+1.80%)
Aug 24, 2018 38.18 38.42 37.81 38.10 3,629,282 -0.01(-0.03%)
Aug 23, 2018 38.46 38.66 38.00 38.11 4,006,499 -0.35(-0.92%)
Aug 22, 2018 39.33 39.44 38.41 38.46 5,699,373 -1.12(-2.83%)
Aug 21, 2018 39.24 39.95 39.10 39.58 6,614,928 +0.33(+0.85%)
Aug 20, 2018 37.33 39.35 37.28 39.25 9,811,608 +2.16(+5.82%)
Aug 17, 2018 37.28 37.50 37.02 37.09 6,485,876 -0.36(-0.97%)
Aug 16, 2018 37.05 37.74 36.74 37.45 5,988,256 +0.71(+1.92%)
Aug 15, 2018 36.27 36.81 35.74 36.74 5,705,841 +0.34(+0.94%)
Aug 14, 2018 36.15 36.86 36.14 36.40 3,946,610 +0.29(+0.82%)
Aug 13, 2018 36.60 36.63 36.00 36.10 4,128,708 -0.46(-1.26%)
Aug 10, 2018 37.05 37.09 35.77 36.57 7,623,765 -0.65(-1.74%)
Aug 09, 2018 37.83 38.02 37.17 37.21 3,769,635 -0.45(-1.20%)
Aug 08, 2018 37.69 38.14 37.51 37.67 3,966,269 +0.12(+0.31%)
Aug 07, 2018 37.93 38.02 37.48 37.55 6,549,014 -0.15(-0.39%)
Aug 06, 2018 37.55 37.77 37.16 37.69 3,403,586 +0.09(+0.24%)
Aug 03, 2018 37.25 37.80 37.24 37.61 4,061,096 +0.48(+1.29%)
Aug 02, 2018 37.06 37.31 36.56 37.13 6,048,818 -0.21(-0.55%)
Aug 01, 2018 38.55 38.63 36.89 37.33 7,233,382 -1.37(-3.54%)
Jul 31, 2018 38.43 39.03 38.31 38.70 5,885,779 +0.56(+1.46%)
Jul 30, 2018 39.04 39.44 38.11 38.14 5,869,187 -0.70(-1.81%)
Jul 27, 2018 39.08 39.99 38.67 38.85 8,627,800 -0.32(-0.82%)
Jul 26, 2018 37.05 39.59 36.80 39.17 13,109,517 +1.79(+4.79%)
Jul 25, 2018 36.53 37.53 36.53 37.38 7,497,814 +0.72(+1.98%)
Jul 24, 2018 37.38 37.58 36.26 36.66 6,553,848 -0.58(-1.55%)
Jul 23, 2018 36.85 37.41 36.57 37.23 4,798,927 +0.16(+0.42%)
Jul 20, 2018 37.16 37.57 37.01 37.08 5,417,987 -0.24(-0.66%)
Jul 19, 2018 37.51 37.57 36.75 37.32 5,092,736 -0.23(-0.63%)
Jul 18, 2018 37.20 38.37 37.20 37.56 10,520,182 +0.97(+2.65%)
Jul 17, 2018 36.31 37.24 36.29 36.59 6,406,562 +0.10(+0.27%)
Jul 16, 2018 36.47 36.78 36.15 36.49 5,474,474 +0.16(+0.43%)
Jul 13, 2018 35.54 36.47 35.37 36.33 11,076,462 +0.77(+2.17%)
Jul 12, 2018 35.99 34.89 35.56 12,491,098 +0.36(+1.03%)
Jul 11, 2018 37.50 37.53 35.14 35.20 25,429,874 -3.09(-8.08%)
Jul 10, 2018 38.55 38.57 37.68 38.29 5,013,904 -0.19(-0.48%)
Jul 09, 2018 37.40 38.58 37.26 38.48 4,628,048 +1.19(+3.20%)
Jul 06, 2018 37.38 37.58 36.96 37.28 3,774,941 +0.10(+0.26%)
Jul 05, 2018 37.05 37.37 36.73 37.19 6,314,167 +0.23(+0.64%)
Jul 03, 2018 36.95 36.95 36.95 0 -0.60(-1.59%)
Jul 02, 2018 36.94 37.58 36.65 37.55 3,436,216 +0.39(+1.05%)
Jun 29, 2018 37.44 37.93 37.02 37.16 6,162,644 -0.23(-0.63%)
Jun 28, 2018 37.52 37.71 36.28 37.39 8,080,641 -0.06(-0.16%)
Jun 27, 2018 38.26 38.35 37.44 37.45 7,551,187 -0.81(-2.12%)
Jun 26, 2018 39.03 39.11 38.16 38.26 6,166,992 -0.58(-1.49%)
Jun 25, 2018 40.22 40.40 38.46 38.84 7,278,459 -1.63(-4.04%)
Jun 22, 2018 40.58 41.51 40.15 40.47 9,312,342 -0.14(-0.34%)
Jun 21, 2018 41.14 41.60 40.49 40.61 5,132,104 -0.53(-1.28%)
Jun 20, 2018 40.77 41.44 40.47 41.14 5,037,234 +0.51(+1.25%)
Jun 19, 2018 41.14 41.32 40.22 40.63 5,694,317 -0.91(-2.19%)
Jun 18, 2018 41.73 41.78 41.05 41.54 5,487,020 -0.32(-0.77%)
Jun 15, 2018 42.20 41.42 41.86 7,184,095 -0.30(-0.72%)
Jun 14, 2018 42.15 42.57 41.89 42.17 4,106,287 +0.16(+0.37%)
Jun 13, 2018 42.47 42.76 41.92 42.01 6,118,528 -0.48(-1.13%)
Jun 12, 2018 43.29 43.36 42.18 42.49 5,316,178 -0.73(-1.70%)
Jun 11, 2018 42.33 43.98 42.33 43.22 6,580,084 +1.03(+2.44%)
Jun 08, 2018 43.03 43.04 42.05 42.20 6,408,750 -0.71(-1.67%)
Jun 07, 2018 43.34 43.54 42.53 42.91 3,809,567 -0.34(-0.79%)
Jun 06, 2018 43.29 41.97 43.25 6,643,143 +0.01(+0.02%)
Jun 05, 2018 43.83 44.07 42.88 43.24 5,081,428 -0.67(-1.52%)
Jun 04, 2018 43.11 44.06 43.03 43.91 5,807,395 +0.84(+1.95%)
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.