Skip to main content

American Airlines Gp (NQ: AAL )

15.36 +0.06 (+0.39%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 33.94 34.14 33.19 33.36 7,295,051 -0.42(-1.24%)
Apr 29, 2014 33.49 33.92 33.27 33.78 9,452,986 +0.33(+1.00%)
Apr 28, 2014 34.64 34.93 32.67 33.45 13,814,125 -0.80(-2.33%)
Apr 25, 2014 35.20 35.31 34.16 34.25 10,065,916 -1.20(-3.38%)
Apr 24, 2014 36.00 36.38 34.06 35.45 22,069,908 +0.16(+0.46%)
Apr 23, 2014 35.33 35.77 34.63 35.29 15,340,667 +0.88(+2.57%)
Apr 22, 2014 34.02 34.95 34.01 34.40 9,396,639 +0.47(+1.37%)
Apr 21, 2014 33.37 34.05 33.16 33.94 7,556,347 +0.26(+0.76%)
Apr 17, 2014 33.77 33.68 33.68 33.68 9,696,550 -0.10(-0.31%)
Apr 16, 2014 32.51 33.86 32.29 33.78 16,425,855 +1.70(+5.31%)
Apr 15, 2014 31.89 32.66 30.31 32.08 16,793,614 +0.33(+1.05%)
Apr 14, 2014 32.35 33.08 31.18 31.75 14,151,528 -0.29(-0.92%)
Apr 11, 2014 32.44 33.74 31.96 32.04 16,332,554 -1.53(-4.56%)
Apr 10, 2014 34.92 35.56 32.92 33.57 16,881,026 -1.53(-4.36%)
Apr 09, 2014 34.33 35.20 33.45 35.11 12,053,831 +0.88(+2.56%)
Apr 08, 2014 34.25 34.46 31.98 34.23 18,296,852 +0.19(+0.56%)
Apr 07, 2014 34.99 35.66 33.74 34.04 11,108,893 -0.74(-2.13%)
Apr 04, 2014 35.59 35.89 34.53 34.78 9,179,607 -0.74(-2.09%)
Apr 03, 2014 35.89 36.57 35.16 35.52 8,341,447 -0.35(-0.98%)
Apr 02, 2014 36.38 37.01 35.66 35.88 13,147,580 -0.22(-0.61%)
Apr 01, 2014 35.15 36.33 35.06 36.09 11,629,624 +1.27(+3.66%)
Mar 31, 2014 34.10 35.08 34.01 34.82 8,845,264 +1.15(+3.42%)
Mar 28, 2014 34.03 34.73 33.63 33.67 7,139,966 -0.36(-1.06%)
Mar 27, 2014 34.84 34.98 33.32 34.03 10,027,568 -0.88(-2.53%)
Mar 26, 2014 36.29 36.40 34.86 34.92 7,691,346 -1.14(-3.17%)
Mar 25, 2014 35.09 36.34 35.07 36.06 10,950,442 +1.05(+2.99%)
Mar 24, 2014 34.49 35.07 34.28 35.01 6,845,425 +0.66(+1.91%)
Mar 21, 2014 34.97 35.03 34.16 34.35 14,834,610 -0.43(-1.23%)
Mar 20, 2014 34.83 35.29 34.52 34.78 7,299,925 -0.49(-1.40%)
Mar 19, 2014 35.46 35.80 34.90 35.28 4,057,474 -0.26(-0.72%)
Mar 18, 2014 35.91 36.19 35.29 35.53 6,008,146 -0.33(-0.93%)
Mar 17, 2014 34.84 35.93 34.75 35.87 9,706,873 +1.29(+3.74%)
Mar 14, 2014 34.25 35.37 33.94 34.57 7,567,842 -0.38(-1.09%)
Mar 13, 2014 36.06 36.14 34.01 34.95 12,330,732 -0.78(-2.18%)
Mar 12, 2014 36.12 36.23 35.42 35.73 9,892,750 -0.49(-1.37%)
Mar 11, 2014 36.77 37.35 36.10 36.23 11,872,821 -0.84(-2.26%)
Mar 10, 2014 36.82 37.94 36.68 37.07 11,991,733 -0.06(-0.15%)
Mar 07, 2014 37.27 37.38 36.26 37.12 11,079,221 +0.20(+0.54%)
Mar 06, 2014 36.42 37.41 36.42 36.92 14,721,567 +0.90(+2.51%)
Mar 05, 2014 35.77 36.18 35.69 36.02 9,242,355 +0.49(+1.39%)
Mar 04, 2014 34.79 35.64 34.79 35.52 12,336,870 +1.18(+3.43%)
Mar 03, 2014 34.41 34.63 33.60 34.34 9,980,224 -0.79(-2.25%)
Feb 28, 2014 34.35 35.18 34.32 35.13 8,399,839 +0.35(+1.01%)
Feb 27, 2014 35.09 35.15 34.57 34.78 5,935,731 -0.18(-0.52%)
Feb 26, 2014 35.31 35.47 34.80 34.96 11,050,966 -0.24(-0.68%)
Feb 25, 2014 34.85 35.34 34.73 35.20 9,449,165 +0.33(+0.96%)
Feb 24, 2014 34.51 34.88 34.29 34.87 7,374,504 +0.46(+1.33%)
Feb 21, 2014 34.04 34.68 34.01 34.41 8,221,133 +0.49(+1.43%)
Feb 20, 2014 32.76 33.93 32.76 33.93 9,754,195 +1.02(+3.09%)
Feb 19, 2014 32.58 33.38 32.45 32.91 7,628,926 +0.27(+0.82%)
Feb 18, 2014 33.04 33.25 32.54 32.64 7,447,583 -0.10(-0.29%)
Feb 14, 2014 33.16 32.74 32.74 32.74 7,669,892 -0.59(-1.76%)
Feb 13, 2014 32.41 33.34 32.40 33.32 8,835,759 +0.32(+0.97%)
Feb 12, 2014 33.19 33.30 32.69 33.00 9,859,609 -0.42(-1.25%)
Feb 11, 2014 33.85 33.91 32.72 33.42 12,598,600 -0.43(-1.26%)
Feb 10, 2014 34.34 34.39 33.66 33.85 11,672,592 -0.09(-0.25%)
Feb 07, 2014 33.12 33.96 32.97 33.94 16,199,573 +0.96(+2.91%)
Feb 06, 2014 32.07 33.22 32.06 32.97 14,631,864 +0.82(+2.54%)
Feb 05, 2014 32.18 32.32 31.78 32.16 16,252,758 -0.24(-0.73%)
Feb 04, 2014 32.38 32.71 31.95 32.39 11,749,874 +0.09(+0.26%)
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.