American Airlines Gp (NQ: AAL )

20.45 USD -0.79 (-3.72%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 40.77 41.34 40.50 41.00 5,790,474 +0.13(+0.32%)
Feb 26, 2016 41.50 41.60 40.38 40.87 7,467,225 -0.49(-1.18%)
Feb 25, 2016 40.76 41.38 40.41 41.36 6,927,496 +0.70(+1.72%)
Feb 24, 2016 40.02 40.83 39.39 40.66 6,102,763 +0.28(+0.69%)
Feb 23, 2016 40.56 40.81 40.17 40.38 6,430,502 -0.46(-1.13%)
Feb 22, 2016 40.14 40.93 40.07 40.84 9,960,858 +1.08(+2.72%)
Feb 19, 2016 39.16 40.07 39.04 39.76 11,052,389 +0.22(+0.56%)
Feb 18, 2016 39.36 39.68 38.96 39.54 9,605,588 +0.20(+0.51%)
Feb 17, 2016 38.95 39.83 38.87 39.34 8,432,477 +0.73(+1.89%)
Feb 16, 2016 38.13 38.77 37.53 38.61 7,147,344 +0.79(+2.09%)
Feb 12, 2016 36.92 37.82 37.82 37.82 9,412,800 +1.33(+3.64%)
Feb 11, 2016 36.47 37.22 36.17 36.49 8,095,987 -0.63(-1.70%)
Feb 10, 2016 36.57 37.64 36.53 37.12 8,114,077 +0.93(+2.57%)
Feb 09, 2016 34.93 36.75 34.91 36.19 11,140,784 +0.64(+1.80%)
Feb 08, 2016 36.08 36.16 34.76 35.55 12,820,843 -1.20(-3.27%)
Feb 05, 2016 37.71 38.41 36.53 36.75 10,072,744 -1.46(-3.82%)
Feb 04, 2016 37.34 38.60 36.70 38.21 8,599,627 +0.70(+1.87%)
Feb 03, 2016 37.38 37.61 35.76 37.51 12,391,089 +0.48(+1.30%)
Feb 02, 2016 38.83 38.97 37.00 37.03 12,398,125 -2.35(-5.97%)
Feb 01, 2016 39.00 39.94 38.63 39.38 12,022,970 +0.39(+1.00%)
Jan 29, 2016 37.52 39.08 36.60 38.99 20,957,476 +0.85(+2.23%)
Jan 28, 2016 39.61 39.79 37.67 38.14 17,092,235 -1.55(-3.91%)
Jan 27, 2016 40.15 40.87 39.48 39.69 10,185,856 +0.05(+0.13%)
Jan 26, 2016 38.73 39.74 38.44 39.64 8,097,929 +0.76(+1.95%)
Jan 25, 2016 40.02 40.16 38.82 38.88 10,112,520 -1.28(-3.19%)
Jan 22, 2016 40.00 40.70 39.57 40.16 7,247,031 +0.37(+0.93%)
Jan 21, 2016 38.93 40.00 38.02 39.79 9,773,358 +0.73(+1.87%)
Jan 20, 2016 38.53 39.85 36.39 39.06 16,087,633 +0.20(+0.51%)
Jan 19, 2016 39.59 39.78 38.21 38.86 10,479,672 +0.10(+0.26%)
Jan 15, 2016 39.04 38.76 38.76 38.76 18,924,800 -1.79(-4.41%)
Jan 14, 2016 40.21 40.78 38.86 40.55 11,754,166 +0.45(+1.12%)
Jan 13, 2016 42.17 42.74 39.66 40.10 12,715,792 -1.90(-4.52%)
Jan 12, 2016 41.15 42.36 40.48 42.00 12,631,872 +0.92(+2.24%)
Jan 11, 2016 40.56 41.20 39.90 41.08 15,876,511 +0.71(+1.76%)
Jan 08, 2016 40.94 41.36 40.26 40.37 8,853,096 -0.08(-0.20%)
Jan 07, 2016 40.97 41.51 39.68 40.45 11,309,864 -0.78(-1.89%)
Jan 06, 2016 40.05 41.70 40.00 41.23 12,389,980 +0.71(+1.75%)
Jan 05, 2016 41.18 41.49 39.95 40.52 10,500,377 -0.39(-0.95%)
Jan 04, 2016 41.29 41.35 40.30 40.91 12,037,051 -1.44(-3.40%)
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%)
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.