American Airlines Gp (NQ: AAL )

21.47 USD +1.02 (+4.99%)
Streaming Delayed Price Updated: 4:16 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 41.68 42.60 41.32 42.37 13,236,123 +0.40(+0.95%)
May 28, 2015 42.25 42.50 41.77 41.97 9,237,333 -0.27(-0.64%)
May 27, 2015 41.65 42.45 41.60 42.24 13,016,727 +0.69(+1.65%)
May 26, 2015 43.05 43.09 41.36 41.55 17,478,930 -1.06(-2.48%)
May 22, 2015 42.70 42.61 42.61 42.61 16,113,100 +0.14(+0.33%)
May 21, 2015 43.19 43.39 42.40 42.47 23,890,639 -0.59(-1.37%)
May 20, 2015 47.56 47.56 42.97 43.06 51,441,826 -4.79(-10.01%)
May 19, 2015 49.45 49.68 47.70 47.85 14,978,942 -1.15(-2.35%)
May 18, 2015 48.56 49.17 48.38 49.00 6,151,850 +0.33(+0.69%)
May 15, 2015 49.41 49.45 48.56 48.67 6,650,381 -0.15(-0.31%)
May 14, 2015 48.94 49.05 48.50 48.81 7,979,554 +0.32(+0.67%)
May 13, 2015 49.27 49.85 48.40 48.49 8,552,619 -0.36(-0.74%)
May 12, 2015 49.11 49.40 48.63 48.85 6,819,949 -0.80(-1.60%)
May 11, 2015 49.00 50.28 48.85 49.65 8,036,689 +0.60(+1.23%)
May 08, 2015 49.23 49.83 48.93 49.04 6,478,195 -0.02(-0.04%)
May 07, 2015 47.40 49.62 47.40 49.06 11,424,842 +2.02(+4.28%)
May 06, 2015 46.78 47.64 46.15 47.04 10,115,695 +0.04(+0.09%)
May 05, 2015 48.21 48.68 46.90 47.01 11,380,891 -1.95(-3.97%)
May 04, 2015 49.41 50.08 48.80 48.95 5,589,831 -0.44(-0.89%)
May 01, 2015 48.65 49.83 48.51 49.39 8,084,568 +1.10(+2.29%)
Apr 30, 2015 48.50 49.46 48.01 48.28 9,399,767 -0.60(-1.22%)
Apr 29, 2015 50.58 50.80 47.66 48.88 18,046,485 -2.31(-4.51%)
Apr 28, 2015 51.70 51.82 50.01 51.19 9,233,788 -0.68(-1.31%)
Apr 27, 2015 52.68 52.68 51.70 51.87 9,842,805 -0.84(-1.58%)
Apr 24, 2015 51.98 53.47 51.49 52.71 20,248,074 +1.26(+2.44%)
Apr 23, 2015 51.07 51.72 50.70 51.45 9,806,579 +0.05(+0.10%)
Apr 22, 2015 51.40 51.53 50.40 51.40 7,316,177 +0.04(+0.08%)
Apr 21, 2015 50.00 51.42 49.46 51.36 10,848,141 +1.60(+3.22%)
Apr 20, 2015 48.61 49.78 47.91 49.76 9,523,220 +1.57(+3.26%)
Apr 17, 2015 47.96 48.64 47.95 48.19 8,659,765 -0.05(-0.10%)
Apr 16, 2015 47.81 48.91 47.75 48.24 7,155,482 +0.49(+1.03%)
Apr 15, 2015 48.00 48.72 47.67 47.75 9,846,153 +0.33(+0.70%)
Apr 14, 2015 47.49 47.78 46.88 47.42 9,877,749 -0.37(-0.77%)
Apr 13, 2015 47.47 48.59 47.47 47.79 9,350,199 +0.06(+0.13%)
Apr 10, 2015 48.16 48.79 47.72 47.73 11,713,378 -0.11(-0.23%)
Apr 09, 2015 48.86 49.48 47.72 47.84 11,574,694 -0.90(-1.85%)
Apr 08, 2015 47.80 49.09 47.73 48.74 11,179,533 +1.25(+2.62%)
Apr 07, 2015 48.30 48.80 47.49 47.49 9,388,240 -0.59(-1.22%)
Apr 06, 2015 48.35 48.69 47.67 48.08 13,321,686 -1.09(-2.23%)
Apr 02, 2015 50.48 49.17 49.17 49.17 14,109,800 -1.27(-2.51%)
Apr 01, 2015 51.10 51.38 50.11 50.44 15,188,664 -2.34(-4.43%)
Mar 31, 2015 53.66 53.73 52.68 52.78 8,386,314 -0.86(-1.60%)
Mar 30, 2015 53.24 53.84 53.05 53.64 8,166,482 +0.98(+1.86%)
Mar 27, 2015 51.38 52.85 51.38 52.66 9,003,971 +1.40(+2.72%)
Mar 26, 2015 50.84 51.69 50.25 51.26 14,240,831 -0.74(-1.43%)
Mar 25, 2015 53.62 53.78 51.93 52.01 14,237,583 -1.92(-3.56%)
Mar 24, 2015 54.04 54.41 53.66 53.93 11,936,585 -0.47(-0.85%)
Mar 23, 2015 55.47 55.93 54.37 54.40 19,037,446 -1.36(-2.45%)
Mar 20, 2015 55.19 56.05 54.86 55.76 137,767,165 +0.57(+1.03%)
Mar 19, 2015 54.57 55.24 54.45 55.19 18,894,129 +1.06(+1.96%)
Mar 18, 2015 53.69 54.59 53.34 54.13 21,321,242 +0.44(+0.82%)
Mar 17, 2015 52.63 54.18 52.50 53.69 41,827,974 +3.47(+6.91%)
Mar 16, 2015 49.77 50.45 49.45 50.22 10,867,425 +1.00(+2.03%)
Mar 13, 2015 48.75 49.49 48.28 49.22 9,187,991 +0.54(+1.11%)
Mar 12, 2015 47.57 48.72 47.56 48.68 7,132,046 +1.29(+2.72%)
Mar 11, 2015 46.90 47.89 46.58 47.39 6,629,602 +0.65(+1.40%)
Mar 10, 2015 47.50 47.58 46.47 46.74 9,335,336 -1.18(-2.47%)
Mar 09, 2015 48.05 48.58 47.59 47.92 7,453,511 -0.08(-0.16%)
Mar 06, 2015 48.33 48.94 47.90 47.99 7,002,303 -0.40(-0.83%)
Mar 05, 2015 49.19 49.20 47.78 48.40 7,039,701 -0.56(-1.13%)
Mar 04, 2015 48.85 48.96 47.98 48.95 6,710,356 +0.18(+0.37%)
Mar 03, 2015 47.90 49.03 47.75 48.77 9,050,797 +0.46(+0.95%)
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.