Skip to main content

American Airlines Gp (NQ: AAL )

15.35 +0.05 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 42.48 42.78 41.76 41.92 6,628,352 -0.46(-1.08%)
Apr 27, 2018 41.55 42.46 41.33 42.38 7,122,322 +1.01(+2.43%)
Apr 26, 2018 42.47 42.77 39.70 41.38 21,009,708 -2.81(-6.36%)
Apr 25, 2018 44.60 44.85 42.86 44.19 8,032,601 -0.43(-0.96%)
Apr 24, 2018 45.62 46.06 44.05 44.62 4,048,828 -0.97(-2.12%)
Apr 23, 2018 45.75 46.08 45.04 45.58 4,323,102 -0.10(-0.21%)
Apr 20, 2018 45.81 46.13 45.35 45.68 5,473,131 -0.10(-0.21%)
Apr 19, 2018 46.41 46.65 45.32 45.78 5,897,623 -0.86(-1.84%)
Apr 18, 2018 45.41 47.24 44.97 46.64 9,390,216 +1.96(+4.39%)
Apr 17, 2018 45.65 45.93 44.55 44.68 7,127,897 -0.63(-1.40%)
Apr 16, 2018 45.05 45.84 44.74 45.31 4,624,779 +0.52(+1.16%)
Apr 13, 2018 45.65 45.95 44.68 44.79 5,351,802 -0.68(-1.50%)
Apr 12, 2018 44.95 45.70 44.44 45.48 7,209,398 +1.14(+2.58%)
Apr 11, 2018 46.04 46.35 44.31 44.33 10,387,742 -2.01(-4.34%)
Apr 10, 2018 49.33 49.38 46.10 46.35 13,120,684 -2.30(-4.74%)
Apr 09, 2018 49.32 49.67 48.57 48.65 4,434,120 -0.46(-0.93%)
Apr 06, 2018 49.11 4,405,927 -1.81(-3.55%)
Apr 05, 2018 51.27 51.83 50.61 50.92 3,130,854 +0.10(+0.19%)
Apr 04, 2018 49.41 50.88 49.33 50.82 4,049,931 +0.56(+1.11%)
Apr 03, 2018 49.05 50.34 48.41 50.26 3,956,156 +1.65(+3.39%)
Apr 02, 2018 50.56 50.73 47.81 48.61 4,286,359 -2.13(-4.20%)
Mar 29, 2018 50.74 50.74 50.74 0 +1.08(+2.18%)
Mar 28, 2018 49.71 50.06 48.88 49.66 4,277,848 -0.05(-0.10%)
Mar 27, 2018 51.07 51.12 49.36 49.71 2,992,601 -0.94(-1.85%)
Mar 26, 2018 50.72 50.82 49.47 50.64 3,287,658 +0.83(+1.67%)
Mar 23, 2018 51.40 51.76 49.79 49.81 4,061,305 -1.27(-2.49%)
Mar 22, 2018 52.32 52.91 51.06 51.08 4,985,530 -1.74(-3.29%)
Mar 21, 2018 52.94 53.33 51.92 52.82 4,927,158 -1.20(-2.22%)
Mar 20, 2018 53.64 54.39 53.39 54.02 2,616,999 +0.68(+1.28%)
Mar 19, 2018 54.03 54.38 52.92 53.34 3,926,392 -0.76(-1.41%)
Mar 16, 2018 54.01 55.09 53.97 54.10 4,684,320 +0.22(+0.42%)
Mar 15, 2018 54.05 54.26 53.64 53.88 3,052,108 -0.11(-0.20%)
Mar 14, 2018 55.24 55.87 53.87 53.98 4,369,543 -0.93(-1.69%)
Mar 13, 2018 55.53 56.09 54.72 54.91 4,466,583 -0.26(-0.48%)
Mar 12, 2018 54.94 55.63 54.33 55.17 3,334,612 +0.42(+0.77%)
Mar 09, 2018 53.76 54.76 53.37 54.75 3,552,755 +1.25(+2.34%)
Mar 08, 2018 53.06 54.38 53.01 53.50 4,270,982 +0.66(+1.26%)
Mar 07, 2018 52.90 52.84 3,294,187 +0.53(+1.01%)
Mar 06, 2018 52.09 52.75 51.66 52.31 4,373,036 +0.37(+0.71%)
Mar 05, 2018 51.66 52.43 51.45 51.94 4,070,242 +0.01(+0.02%)
Mar 02, 2018 51.66 52.16 50.65 51.93 5,036,309 -0.29(-0.56%)
Mar 01, 2018 52.87 54.01 52.05 52.23 6,036,237 -0.75(-1.42%)
Feb 28, 2018 53.13 53.32 52.38 52.98 4,448,139 -0.01(-0.02%)
Feb 27, 2018 53.60 54.30 52.97 52.99 4,989,615 -0.72(-1.35%)
Feb 26, 2018 52.72 53.84 52.66 53.71 5,080,363 +1.57(+3.02%)
Feb 23, 2018 52.05 52.23 51.48 52.14 3,476,263 +0.40(+0.77%)
Feb 22, 2018 51.46 51.74 4,460,759 +0.20(+0.38%)
Feb 21, 2018 50.74 52.60 50.61 51.54 5,524,922 +1.04(+2.05%)
Feb 20, 2018 50.03 50.97 50.00 50.51 3,460,932 +0.14(+0.27%)
Feb 16, 2018 50.37 50.37 50.37 0 -0.09(-0.17%)
Feb 15, 2018 50.24 50.66 50.02 50.46 3,216,269 +0.59(+1.17%)
Feb 14, 2018 49.06 50.35 48.93 49.87 5,095,078 +0.20(+0.39%)
Feb 13, 2018 48.53 49.73 48.48 49.68 3,838,485 +0.76(+1.56%)
Feb 12, 2018 47.65 49.33 47.51 48.91 5,566,383 +1.69(+3.58%)
Feb 09, 2018 48.53 48.56 45.24 47.23 7,002,040 -0.23(-0.49%)
Feb 08, 2018 50.25 47.38 47.46 6,137,466 -2.73(-5.45%)
Feb 07, 2018 49.72 50.76 49.70 50.19 4,947,615 +0.21(+0.43%)
Feb 06, 2018 48.16 50.29 47.65 49.98 6,945,415 +0.60(+1.21%)
Feb 05, 2018 50.03 51.12 48.58 49.38 7,003,322 -1.40(-2.75%)
Feb 02, 2018 52.13 52.62 50.72 50.78 5,242,165 -1.73(-3.30%)
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.