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 (%)
Mar 29, 2019 30.73 31.46 30.43 31.34 7,074,291 +0.85(+2.78%)
Mar 28, 2019 30.60 30.95 30.04 30.49 6,776,257 -0.04(-0.13%)
Mar 27, 2019 29.87 30.79 29.75 30.53 6,492,791 +0.72(+2.42%)
Mar 26, 2019 30.11 30.21 29.57 29.81 4,644,833 +0.00(+0.00%)
Mar 25, 2019 30.13 30.31 29.76 29.81 5,241,424 -0.36(-1.18%)
Mar 22, 2019 30.91 31.02 30.13 30.17 7,589,304 -0.87(-2.80%)
Mar 21, 2019 30.48 31.35 30.38 31.03 5,801,722 +0.48(+1.58%)
Mar 20, 2019 31.08 31.13 30.36 30.55 6,333,479 -0.62(-1.99%)
Mar 19, 2019 31.08 31.70 30.96 31.17 6,915,993 +0.21(+0.67%)
Mar 18, 2019 31.08 31.16 30.62 30.96 6,923,846 -0.05(-0.16%)
Mar 15, 2019 31.85 31.92 31.00 31.01 9,774,413 -0.69(-2.18%)
Mar 14, 2019 31.54 32.04 31.46 31.70 6,540,801 +0.29(+0.91%)
Mar 13, 2019 30.81 31.50 30.59 31.42 11,240,613 +0.91(+2.98%)
Mar 12, 2019 31.76 31.76 30.47 30.51 11,029,274 -1.12(-3.53%)
Mar 11, 2019 31.22 31.84 31.15 31.63 9,063,416 +0.14(+0.44%)
Mar 08, 2019 31.48 31.69 30.95 31.49 6,283,529 -0.31(-0.96%)
Mar 07, 2019 32.27 32.27 31.20 31.79 7,206,500 -0.53(-1.65%)
Mar 06, 2019 32.78 32.98 32.08 32.33 6,506,905 -0.46(-1.41%)
Mar 05, 2019 33.58 33.93 32.73 32.79 7,496,895 -0.48(-1.45%)
Mar 04, 2019 34.30 34.43 33.06 33.27 7,091,048 -0.91(-2.66%)
Mar 01, 2019 35.11 35.48 33.92 34.18 8,770,025 -0.98(-2.78%)
Feb 28, 2019 35.16 35.42 34.70 35.16 7,402,201 -0.06(-0.17%)
Feb 27, 2019 35.63 35.85 34.80 35.22 5,953,309 -0.55(-1.54%)
Feb 26, 2019 35.43 36.23 35.28 35.77 7,091,321 +0.35(+0.97%)
Feb 25, 2019 35.28 35.90 35.20 35.43 10,534,678 +0.40(+1.16%)
Feb 22, 2019 34.54 35.08 34.54 35.02 5,465,811 +0.50(+1.46%)
Feb 21, 2019 34.52 35.04 34.37 34.52 5,978,775 -0.08(-0.23%)
Feb 20, 2019 34.54 34.77 34.31 34.60 7,038,915 -0.40(-1.16%)
Feb 19, 2019 34.57 35.43 34.54 35.00 6,522,430 +0.41(+1.20%)
Feb 15, 2019 35.76 35.86 34.50 34.59 11,625,604 -1.05(-2.94%)
Feb 14, 2019 35.43 36.05 35.20 35.63 4,124,096 -0.10(-0.28%)
Feb 13, 2019 35.36 35.98 35.34 35.73 5,908,727 +0.45(+1.29%)
Feb 12, 2019 36.27 36.68 35.20 35.28 6,706,284 -0.83(-2.30%)
Feb 11, 2019 35.60 36.23 35.60 36.11 4,962,485 +0.58(+1.64%)
Feb 08, 2019 35.33 35.75 34.92 35.52 5,039,876 -0.17(-0.47%)
Feb 07, 2019 35.98 36.21 35.46 35.69 5,935,202 -0.58(-1.61%)
Feb 06, 2019 36.31 36.60 36.13 36.27 5,879,557 -0.17(-0.46%)
Feb 05, 2019 36.32 36.74 36.21 36.44 6,083,637 +0.25(+0.68%)
Feb 04, 2019 35.58 36.22 35.55 36.19 9,234,881 +0.66(+1.86%)
Feb 01, 2019 35.20 36.01 35.20 35.54 6,719,118 +0.33(+0.95%)
Jan 31, 2019 35.73 35.97 34.98 35.20 7,830,883 -0.56(-1.57%)
Jan 30, 2019 35.85 36.10 35.59 35.76 7,549,071 +0.05(+0.14%)
Jan 29, 2019 36.18 36.49 35.50 35.71 8,880,749 -0.28(-0.77%)
Jan 28, 2019 33.98 36.04 33.95 35.99 15,078,217 +1.56(+4.55%)
Jan 25, 2019 33.40 34.94 33.22 34.42 16,191,346 +1.30(+3.92%)
Jan 24, 2019 33.71 33.80 32.31 33.12 15,778,504 +1.98(+6.35%)
Jan 23, 2019 32.41 32.57 30.89 31.15 14,531,396 -1.07(-3.33%)
Jan 22, 2019 33.22 33.34 31.93 32.22 14,831,716 -1.21(-3.62%)
Jan 18, 2019 33.30 33.50 32.62 33.43 5,911,771 +0.38(+1.16%)
Jan 17, 2019 32.23 33.35 32.11 33.05 6,007,291 +0.73(+2.25%)
Jan 16, 2019 32.30 33.13 32.22 32.32 9,292,300 +0.73(+2.31%)
Jan 15, 2019 31.37 32.34 31.13 31.59 7,754,800 +0.38(+1.23%)
Jan 14, 2019 30.90 31.42 30.21 31.21 5,971,950 -0.09(-0.28%)
Jan 11, 2019 31.29 31.48 30.61 31.29 7,011,877 -0.24(-0.75%)
Jan 10, 2019 30.13 31.70 29.31 31.53 20,043,586 -1.36(-4.13%)
Jan 09, 2019 31.90 33.02 31.79 32.89 6,279,317 +0.98(+3.08%)
Jan 08, 2019 32.83 33.11 31.69 31.90 7,221,769 -0.52(-1.61%)
Jan 07, 2019 31.48 32.95 30.74 32.43 8,139,055 +0.90(+2.84%)
Jan 04, 2019 29.96 31.58 29.92 31.53 9,521,105 +1.95(+6.59%)
Jan 03, 2019 31.19 31.34 28.35 29.58 17,091,352 -2.38(-7.45%)
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.