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 (%)
May 30, 2014 37.89 38.22 37.75 38.21 14,598,666 +0.32(+0.85%)
May 29, 2014 37.95 38.31 37.45 37.88 10,160,300 +0.02(+0.05%)
May 28, 2014 37.48 38.37 37.28 37.86 11,166,279 +0.43(+1.14%)
May 27, 2014 37.46 37.99 37.32 37.44 10,051,218 +0.23(+0.61%)
May 23, 2014 36.66 37.21 37.21 37.21 10,368,633 +0.39(+1.06%)
May 22, 2014 36.44 36.99 36.44 36.82 4,910,646 +0.36(+0.99%)
May 21, 2014 36.42 36.96 36.20 36.46 6,896,031 +0.08(+0.21%)
May 20, 2014 36.67 36.99 36.17 36.38 6,508,195 -0.31(-0.86%)
May 19, 2014 36.62 37.26 36.25 36.69 7,530,616 +0.04(+0.12%)
May 16, 2014 36.16 36.80 35.92 36.65 7,423,981 +0.32(+0.88%)
May 15, 2014 36.68 36.85 35.66 36.33 11,216,229 -0.62(-1.67%)
May 14, 2014 37.18 37.33 36.68 36.95 8,394,849 -0.45(-1.20%)
May 13, 2014 37.06 37.81 36.96 37.40 9,117,491 -0.08(-0.20%)
May 12, 2014 36.48 37.57 36.48 37.47 13,072,321 +1.08(+2.95%)
May 09, 2014 36.11 36.82 36.07 36.40 10,200,460 +0.01(+0.03%)
May 08, 2014 35.44 36.39 35.25 36.39 15,187,096 +0.98(+2.77%)
May 07, 2014 34.75 35.50 34.54 35.41 8,194,837 +0.52(+1.50%)
May 06, 2014 35.33 35.58 34.62 34.89 9,974,771 +0.07(+0.19%)
May 05, 2014 34.33 34.99 34.05 34.82 6,112,905 +0.10(+0.30%)
May 02, 2014 34.51 34.93 34.31 34.72 7,344,356 +0.10(+0.27%)
May 01, 2014 34.12 34.92 33.74 34.62 12,036,529 +1.26(+3.76%)
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%)
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.