American Airlines Gp (NQ: AAL )

16.56 USD +1.03 (+6.63%)
Official Closing Price Updated: 4:57 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 42.54 42.35 42.35 42.35 6,813,800 -0.45(-1.05%)
Dec 30, 2015 43.64 43.64 42.46 42.80 5,463,457 -0.70(-1.61%)
Dec 29, 2015 43.25 43.62 43.03 43.50 4,006,937 +0.27(+0.62%)
Dec 28, 2015 43.62 44.03 42.91 43.23 4,148,045 -0.58(-1.32%)
Dec 24, 2015 43.27 43.81 43.81 43.81 3,307,000 +0.52(+1.20%)
Dec 23, 2015 42.78 43.38 42.43 43.29 6,093,547 +0.40(+0.92%)
Dec 22, 2015 42.56 43.08 42.36 42.90 5,704,730 +0.49(+1.17%)
Dec 21, 2015 41.35 42.43 41.35 42.40 6,597,208 +1.31(+3.19%)
Dec 18, 2015 41.61 41.80 40.70 41.09 17,809,958 -1.37(-3.23%)
Dec 17, 2015 43.33 43.95 42.45 42.46 7,221,774 -0.74(-1.71%)
Dec 16, 2015 42.99 43.49 42.12 43.20 7,850,444 +0.60(+1.42%)
Dec 15, 2015 41.97 42.82 41.92 42.60 7,097,287 +0.83(+1.98%)
Dec 14, 2015 42.26 42.87 41.08 41.77 10,778,081 -0.32(-0.76%)
Dec 11, 2015 43.28 43.59 42.06 42.09 10,235,210 -2.00(-4.54%)
Dec 10, 2015 43.79 44.48 43.54 44.09 7,955,162 +0.44(+1.01%)
Dec 09, 2015 44.30 45.19 43.19 43.65 8,000,919 -0.90(-2.02%)
Dec 08, 2015 45.10 45.51 44.07 44.55 9,043,289 -1.23(-2.69%)
Dec 07, 2015 45.35 46.49 45.22 45.78 8,910,799 +0.81(+1.80%)
Dec 04, 2015 43.82 44.99 43.82 44.97 9,460,935 +1.70(+3.93%)
Dec 03, 2015 43.65 44.60 42.92 43.27 7,235,152 -0.55(-1.26%)
Dec 02, 2015 44.09 44.53 43.53 43.82 8,010,236 +0.56(+1.29%)
Dec 01, 2015 41.47 43.30 41.30 43.26 8,909,260 +2.00(+4.85%)
Nov 30, 2015 41.75 41.99 40.98 41.26 6,450,862 -0.43(-1.03%)
Nov 27, 2015 41.38 42.25 41.20 41.69 3,066,773 +0.38(+0.92%)
Nov 25, 2015 41.35 41.31 41.31 41.31 4,276,600 +0.08(+0.19%)
Nov 24, 2015 41.02 41.64 40.45 41.23 7,577,777 -1.07(-2.53%)
Nov 23, 2015 42.11 42.74 41.81 42.30 4,161,751 +0.10(+0.24%)
Nov 20, 2015 42.40 42.71 42.07 42.20 5,655,961 -0.10(-0.24%)
Nov 19, 2015 41.94 42.73 41.89 42.30 6,544,898 +0.55(+1.32%)
Nov 18, 2015 42.32 42.32 41.02 41.75 11,068,988 -0.55(-1.30%)
Nov 17, 2015 43.00 43.46 42.05 42.30 9,593,532 -0.53(-1.24%)
Nov 16, 2015 42.41 42.84 41.85 42.83 10,200,308 -0.62(-1.43%)
Nov 13, 2015 43.67 44.23 43.12 43.45 7,486,143 -0.45(-1.03%)
Nov 12, 2015 44.29 44.52 43.82 43.90 5,949,981 -0.49(-1.10%)
Nov 11, 2015 44.76 44.95 44.37 44.39 4,416,989 -0.10(-0.22%)
Nov 10, 2015 44.66 45.16 44.02 44.49 5,934,987 -0.16(-0.36%)
Nov 09, 2015 45.17 45.21 44.56 44.65 7,214,533 -0.69(-1.52%)
Nov 06, 2015 45.51 45.97 45.05 45.34 11,669,625 -0.26(-0.57%)
Nov 05, 2015 45.70 45.83 45.03 45.60 5,865,438 -0.03(-0.07%)
Nov 04, 2015 46.42 46.45 45.15 45.63 8,077,657 -0.87(-1.87%)
Nov 03, 2015 47.02 47.09 46.08 46.50 6,983,005 +0.03(+0.06%)
Nov 02, 2015 46.20 46.82 46.20 46.47 6,185,361 +0.25(+0.54%)
Oct 30, 2015 45.77 46.77 45.71 46.22 8,589,743 +0.36(+0.78%)
Oct 29, 2015 45.63 46.10 45.23 45.86 5,233,939 +0.00(+0.00%)
Oct 28, 2015 46.20 46.36 45.23 45.86 7,629,738 -0.60(-1.29%)
Oct 27, 2015 46.41 46.69 45.65 46.46 6,823,482 -0.01(-0.02%)
Oct 26, 2015 45.36 46.57 44.99 46.47 11,025,878 +0.80(+1.75%)
Oct 23, 2015 46.37 46.42 43.81 45.67 20,281,404 -0.32(-0.70%)
Oct 22, 2015 44.89 46.01 44.36 45.99 14,434,123 +1.68(+3.79%)
Oct 21, 2015 44.49 45.18 44.09 44.31 6,940,692 -0.48(-1.07%)
Oct 20, 2015 44.54 45.18 44.45 44.79 7,610,671 +0.34(+0.76%)
Oct 19, 2015 43.83 44.49 43.62 44.45 8,934,056 +0.74(+1.69%)
Oct 16, 2015 43.95 44.02 42.86 43.71 11,572,941 -0.75(-1.69%)
Oct 15, 2015 44.10 44.48 43.50 44.46 8,184,798 +0.66(+1.51%)
Oct 14, 2015 44.00 44.50 43.23 43.80 11,125,178 +0.39(+0.90%)
Oct 13, 2015 42.70 43.97 42.52 43.41 13,249,214 -0.43(-0.98%)
Oct 12, 2015 42.59 43.88 42.55 43.84 11,442,658 +1.42(+3.35%)
Oct 09, 2015 40.27 42.49 40.25 42.42 16,835,519 +2.68(+6.74%)
Oct 08, 2015 39.21 40.03 38.70 39.74 8,308,046 +0.43(+1.09%)
Oct 07, 2015 38.41 39.41 37.76 39.31 10,512,646 +1.18(+3.09%)
Oct 06, 2015 39.95 40.37 38.08 38.13 13,030,827 -2.06(-5.13%)
Oct 05, 2015 38.90 40.30 38.82 40.19 9,421,530 +1.56(+4.04%)
Oct 02, 2015 38.75 38.77 37.42 38.63 12,276,284 -0.57(-1.45%)
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.