American Airlines Gp (NQ: AAL )

22.03 USD -0.10 (-0.45%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 46.32 46.72 46.03 46.36 4,934,890 +0.04(+0.09%)
Feb 27, 2017 46.18 46.36 45.68 46.32 4,130,975 +0.04(+0.09%)
Feb 24, 2017 46.00 46.30 45.60 46.28 4,489,590 +0.18(+0.39%)
Feb 23, 2017 46.42 47.32 45.89 46.10 5,245,902 -0.22(-0.47%)
Feb 22, 2017 46.50 46.70 45.87 46.32 5,794,391 -0.49(-1.05%)
Feb 21, 2017 47.01 47.27 46.58 46.81 4,672,031 -0.10(-0.21%)
Feb 17, 2017 46.91 46.91 46.91 0 -0.06(-0.13%)
Feb 16, 2017 47.50 47.65 46.66 46.97 5,681,300 -0.57(-1.20%)
Feb 15, 2017 47.59 48.05 46.93 47.54 8,394,334 +0.97(+2.08%)
Feb 14, 2017 47.26 47.28 46.45 46.57 6,268,677 -0.84(-1.77%)
Feb 13, 2017 46.56 47.78 46.50 47.41 6,157,080 +0.96(+2.07%)
Feb 10, 2017 46.62 46.70 46.17 46.45 4,040,567 +0.15(+0.32%)
Feb 09, 2017 45.07 46.60 44.94 46.30 7,088,447 +1.24(+2.75%)
Feb 08, 2017 45.26 45.26 44.51 45.06 4,330,414 -0.11(-0.24%)
Feb 07, 2017 45.75 46.13 45.01 45.17 6,114,470 -0.13(-0.29%)
Feb 06, 2017 44.80 45.60 44.74 45.30 6,494,724 +1.10(+2.49%)
Feb 03, 2017 44.31 44.55 43.76 44.20 6,357,916 +0.19(+0.43%)
Feb 02, 2017 43.61 44.51 43.57 44.01 7,607,665 -0.04(-0.09%)
Feb 01, 2017 44.75 45.00 43.91 44.05 7,954,994 -0.20(-0.45%)
Jan 31, 2017 44.79 44.84 43.74 44.25 11,718,722 -0.65(-1.45%)
Jan 30, 2017 45.62 45.92 43.86 44.90 16,777,240 -2.05(-4.37%)
Jan 27, 2017 50.00 50.00 46.72 46.95 19,411,050 -2.64(-5.32%)
Jan 26, 2017 48.43 49.71 48.33 49.59 10,313,129 +1.68(+3.51%)
Jan 25, 2017 47.90 48.21 47.61 47.91 5,138,922 +0.37(+0.78%)
Jan 24, 2017 47.05 47.80 46.80 47.54 4,926,344 +0.60(+1.28%)
Jan 23, 2017 47.90 48.09 46.75 46.94 4,250,089 -1.06(-2.21%)
Jan 20, 2017 47.54 48.15 47.24 48.00 5,611,793 +0.74(+1.57%)
Jan 19, 2017 47.64 48.09 46.88 47.26 3,729,315 -0.38(-0.80%)
Jan 18, 2017 47.40 47.80 46.65 47.64 5,176,524 +0.89(+1.90%)
Jan 17, 2017 47.56 47.75 46.67 46.75 5,350,490 -0.90(-1.89%)
Jan 13, 2017 47.65 47.65 47.65 0 -0.45(-0.94%)
Jan 12, 2017 48.67 49.00 46.84 48.10 5,448,098 -0.54(-1.11%)
Jan 11, 2017 49.29 49.90 48.10 48.64 6,922,155 +0.16(+0.33%)
Jan 10, 2017 47.00 48.51 46.97 48.48 7,483,424 +1.40(+2.97%)
Jan 09, 2017 46.01 47.34 45.78 47.08 4,739,142 +0.87(+1.88%)
Jan 06, 2017 45.85 46.72 45.47 46.21 7,260,197 +0.32(+0.70%)
Jan 05, 2017 46.52 46.93 45.61 45.89 6,825,316 -0.81(-1.73%)
Jan 04, 2017 46.63 47.44 46.35 46.70 5,859,604 +0.40(+0.86%)
Jan 03, 2017 47.28 47.34 46.13 46.30 6,737,172 -0.39(-0.84%)
Dec 30, 2016 46.69 46.69 46.69 0 -0.56(-1.19%)
Dec 29, 2016 47.80 48.00 46.96 47.25 3,707,612 -0.42(-0.88%)
Dec 28, 2016 48.73 48.83 47.61 47.67 4,152,630 -0.94(-1.93%)
Dec 27, 2016 48.29 48.92 48.14 48.61 2,797,847 +0.13(+0.27%)
Dec 23, 2016 48.48 48.48 48.48 0 -0.21(-0.43%)
Dec 22, 2016 49.35 49.45 48.46 48.69 3,618,731 -0.78(-1.58%)
Dec 21, 2016 49.34 49.90 49.23 49.47 3,827,618 +0.25(+0.51%)
Dec 20, 2016 48.50 49.50 48.50 49.22 4,814,899 +0.64(+1.32%)
Dec 19, 2016 47.89 48.60 47.74 48.58 4,729,655 +0.95(+1.99%)
Dec 16, 2016 48.61 49.07 47.56 47.63 9,299,673 -0.67(-1.39%)
Dec 15, 2016 48.10 49.95 48.10 48.30 7,530,577 +0.38(+0.79%)
Dec 14, 2016 47.84 48.75 47.80 47.92 5,293,889 +0.08(+0.17%)
Dec 13, 2016 47.94 48.49 47.71 47.84 6,108,909 +0.25(+0.53%)
Dec 12, 2016 49.16 49.34 47.45 47.59 8,643,545 -2.05(-4.13%)
Dec 09, 2016 49.27 50.64 48.74 49.64 9,850,774 +1.59(+3.31%)
Dec 08, 2016 48.60 48.60 47.70 48.05 6,233,240 -0.60(-1.23%)
Dec 07, 2016 46.61 48.94 46.55 48.65 10,209,864 +2.22(+4.78%)
Dec 06, 2016 46.16 46.55 45.92 46.43 5,333,626 +0.71(+1.55%)
Dec 05, 2016 46.45 46.54 45.58 45.72 5,254,174 -0.38(-0.82%)
Dec 02, 2016 46.09 46.86 45.91 46.10 6,505,099 +0.35(+0.77%)
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.