Skip to main content

American Airlines Gp (NQ: AAL )

15.34 +0.04 (+0.26%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 30.51 30.72 30.11 30.67 10,008,017 +0.25(+0.82%)
May 27, 2016 30.37 30.42 30.42 30.42 8,921,428 +0.13(+0.44%)
May 26, 2016 30.88 31.08 30.15 30.28 7,515,319 -0.63(-2.05%)
May 25, 2016 31.13 31.62 30.85 30.92 7,702,808 +0.02(+0.06%)
May 24, 2016 30.65 31.02 30.61 30.90 7,244,495 +0.40(+1.32%)
May 23, 2016 30.78 31.03 30.46 30.49 6,761,930 -0.27(-0.87%)
May 20, 2016 31.04 31.53 30.70 30.76 7,573,128 -0.13(-0.44%)
May 19, 2016 31.02 31.32 30.45 30.90 9,235,315 -0.44(-1.41%)
May 18, 2016 31.34 32.06 31.08 31.34 9,506,769 -0.03(-0.09%)
May 17, 2016 30.99 31.99 30.77 31.37 13,843,002 +0.50(+1.62%)
May 16, 2016 30.57 31.04 29.78 30.87 12,896,930 +0.59(+1.94%)
May 13, 2016 29.88 30.76 29.87 30.28 10,543,465 +0.17(+0.57%)
May 12, 2016 31.72 31.73 30.07 30.11 14,805,095 -1.47(-4.66%)
May 11, 2016 32.37 32.71 31.57 31.58 8,478,309 -0.87(-2.69%)
May 10, 2016 31.94 32.48 31.80 32.45 8,453,871 +0.80(+2.52%)
May 09, 2016 31.74 32.48 31.66 31.66 9,689,359 -0.09(-0.27%)
May 06, 2016 31.40 31.86 30.94 31.74 13,266,184 +0.22(+0.69%)
May 05, 2016 31.98 32.21 31.45 31.53 12,073,602 -0.39(-1.22%)
May 04, 2016 32.84 32.96 31.71 31.92 13,955,648 -1.32(-3.96%)
May 03, 2016 33.41 33.41 32.53 33.23 11,105,723 +0.14(+0.44%)
May 02, 2016 33.63 33.79 33.06 33.09 9,185,249 -0.15(-0.46%)
Apr 29, 2016 34.31 34.33 32.68 33.24 18,582,998 -1.23(-3.56%)
Apr 28, 2016 35.49 35.54 34.39 34.47 10,264,964 -0.71(-2.02%)
Apr 27, 2016 35.25 35.73 35.00 35.18 12,841,111 -0.20(-0.57%)
Apr 26, 2016 35.71 35.92 34.75 35.38 15,328,256 -0.08(-0.22%)
Apr 25, 2016 36.57 36.80 35.37 35.46 13,221,725 -1.16(-3.17%)
Apr 22, 2016 36.11 36.88 35.46 36.61 21,851,754 -1.72(-4.50%)
Apr 21, 2016 39.10 39.22 38.14 38.34 11,250,682 -1.20(-3.03%)
Apr 20, 2016 39.63 39.97 39.39 39.54 5,234,744 -0.08(-0.19%)
Apr 19, 2016 39.28 40.02 39.26 39.61 6,940,404 +0.40(+1.03%)
Apr 18, 2016 39.46 39.54 38.75 39.21 5,473,578 +0.01(+0.02%)
Apr 15, 2016 39.58 39.63 39.02 39.20 7,286,389 -0.25(-0.63%)
Apr 14, 2016 38.66 39.92 38.57 39.45 10,574,745 +1.18(+3.08%)
Apr 13, 2016 37.66 38.34 37.27 38.27 13,037,914 +0.72(+1.91%)
Apr 12, 2016 37.20 37.78 37.14 37.55 6,705,359 +0.44(+1.19%)
Apr 11, 2016 37.17 37.90 37.08 37.11 8,277,919 +0.22(+0.60%)
Apr 08, 2016 37.08 37.10 36.53 36.89 6,352,610 +0.13(+0.36%)
Apr 07, 2016 37.05 37.42 36.33 36.76 8,564,198 -0.52(-1.39%)
Apr 06, 2016 37.44 37.44 36.74 37.28 5,896,061 -0.03(-0.08%)
Apr 05, 2016 37.50 37.74 37.12 37.30 7,980,072 -0.42(-1.12%)
Apr 04, 2016 38.15 38.56 37.52 37.73 8,172,796 -0.14(-0.38%)
Apr 01, 2016 38.45 38.48 37.63 37.87 11,733,966 -1.43(-3.63%)
Mar 31, 2016 39.77 39.94 39.27 39.30 8,492,548 -0.35(-0.89%)
Mar 30, 2016 40.01 40.31 39.63 39.65 6,340,830 +0.03(+0.07%)
Mar 29, 2016 39.19 39.70 39.07 39.62 7,089,905 +0.42(+1.08%)
Mar 28, 2016 39.29 39.61 38.65 39.20 6,681,402 +0.39(+1.01%)
Mar 24, 2016 40.13 38.81 38.81 38.81 13,060,330 -1.36(-3.39%)
Mar 23, 2016 41.01 41.07 39.84 40.17 10,000,889 -0.80(-1.96%)
Mar 22, 2016 40.25 41.22 40.09 40.97 7,014,264 -0.68(-1.63%)
Mar 21, 2016 41.51 41.95 41.47 41.66 4,963,527 +0.03(+0.07%)
Mar 18, 2016 40.54 41.71 40.01 41.63 14,344,819 +1.28(+3.18%)
Mar 17, 2016 40.54 40.54 40.07 40.34 6,219,770 -0.20(-0.50%)
Mar 16, 2016 40.06 40.66 39.85 40.54 5,001,747 +0.19(+0.48%)
Mar 15, 2016 40.53 40.71 40.23 40.35 4,638,977 -0.46(-1.13%)
Mar 14, 2016 40.54 40.92 40.36 40.81 4,766,982 +0.11(+0.28%)
Mar 11, 2016 40.14 40.73 39.96 40.70 5,949,875 +0.80(+2.02%)
Mar 10, 2016 40.35 40.35 39.20 39.89 6,066,372 -0.02(-0.05%)
Mar 09, 2016 39.04 39.98 38.83 39.91 8,918,647 +0.84(+2.16%)
Mar 08, 2016 39.58 39.68 38.38 39.07 8,783,283 -1.30(-3.23%)
Mar 07, 2016 39.59 40.47 39.19 40.37 7,263,982 +0.48(+1.20%)
Mar 04, 2016 40.41 40.41 39.69 39.89 9,886,803 -0.24(-0.60%)
Mar 03, 2016 39.79 40.48 39.51 40.13 9,196,782 +0.28(+0.70%)
Mar 02, 2016 39.74 40.05 39.57 39.85 8,257,833 -0.23(-0.57%)
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.