Skip to main content

American Airlines Gp (NQ: AAL )

15.31 +0.01 (+0.10%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 53.13 53.32 52.38 52.98 4,448,139 -0.01(-0.02%)
Feb 27, 2018 53.60 54.30 52.97 52.99 4,989,615 -0.72(-1.35%)
Feb 26, 2018 52.72 53.84 52.66 53.71 5,080,363 +1.57(+3.02%)
Feb 23, 2018 52.05 52.23 51.48 52.14 3,476,263 +0.40(+0.77%)
Feb 22, 2018 51.46 51.74 4,460,759 +0.20(+0.38%)
Feb 21, 2018 50.74 52.60 50.61 51.54 5,524,922 +1.04(+2.05%)
Feb 20, 2018 50.03 50.97 50.00 50.51 3,460,932 +0.14(+0.27%)
Feb 16, 2018 50.37 50.37 50.37 0 -0.09(-0.17%)
Feb 15, 2018 50.24 50.66 50.02 50.46 3,216,269 +0.59(+1.17%)
Feb 14, 2018 49.06 50.35 48.93 49.87 5,095,078 +0.20(+0.39%)
Feb 13, 2018 48.53 49.73 48.48 49.68 3,838,485 +0.76(+1.56%)
Feb 12, 2018 47.65 49.33 47.51 48.91 5,566,383 +1.69(+3.58%)
Feb 09, 2018 48.53 48.56 45.24 47.23 7,002,040 -0.23(-0.49%)
Feb 08, 2018 50.25 47.38 47.46 6,137,466 -2.73(-5.45%)
Feb 07, 2018 49.72 50.76 49.70 50.19 4,947,615 +0.21(+0.43%)
Feb 06, 2018 48.16 50.29 47.65 49.98 6,945,415 +0.60(+1.21%)
Feb 05, 2018 50.03 51.12 48.58 49.38 7,003,322 -1.40(-2.75%)
Feb 02, 2018 52.13 52.62 50.72 50.78 5,242,165 -1.73(-3.30%)
Feb 01, 2018 52.63 53.26 52.35 52.52 3,676,619 -0.43(-0.81%)
Jan 31, 2018 51.74 53.32 51.66 52.94 6,117,363 +1.69(+3.29%)
Jan 30, 2018 51.12 51.40 51.03 51.26 4,864,311 -0.09(-0.17%)
Jan 29, 2018 51.45 51.81 51.25 51.35 6,108,322 -0.38(-0.73%)
Jan 26, 2018 52.29 52.53 51.01 51.73 7,249,757 +0.02(+0.04%)
Jan 25, 2018 52.63 53.14 50.89 51.71 10,487,889 -1.70(-3.18%)
Jan 24, 2018 52.97 54.05 52.17 53.40 16,769,566 -3.41(-6.00%)
Jan 23, 2018 56.28 56.98 55.95 56.81 3,395,817 +0.19(+0.33%)
Jan 22, 2018 56.52 56.86 56.07 56.63 3,629,969 +0.04(+0.07%)
Jan 19, 2018 57.11 57.11 56.30 56.59 3,233,107 -0.27(-0.48%)
Jan 18, 2018 57.22 56.10 56.86 4,072,480 +0.18(+0.31%)
Jan 17, 2018 56.83 57.10 56.34 56.69 3,230,730 +0.18(+0.31%)
Jan 16, 2018 57.30 57.58 56.07 56.51 5,420,965 -0.48(-0.84%)
Jan 12, 2018 56.99 56.99 56.99 0 +2.00(+3.63%)
Jan 11, 2018 53.11 55.56 52.81 54.99 11,633,115 +2.57(+4.91%)
Jan 10, 2018 52.63 52.42 7,850,976 +1.66(+3.26%)
Jan 09, 2018 51.63 52.02 50.69 50.76 3,514,221 -0.05(-0.10%)
Jan 08, 2018 51.27 51.31 50.61 50.81 3,606,963 -0.51(-0.99%)
Jan 05, 2018 51.44 51.50 51.10 51.32 3,044,894 -0.02(-0.04%)
Jan 04, 2018 51.15 53.02 50.94 51.34 3,649,515 +0.32(+0.63%)
Jan 03, 2018 51.52 51.52 50.74 51.01 5,206,736 -0.63(-1.23%)
Jan 02, 2018 51.00 51.74 50.76 51.65 4,190,575 +0.94(+1.85%)
Dec 29, 2017 50.71 50.71 50.71 0 -0.42(-0.82%)
Dec 28, 2017 51.12 51.30 50.90 51.13 1,893,295 +0.06(+0.11%)
Dec 27, 2017 51.46 51.54 50.74 51.07 2,905,029 -0.44(-0.85%)
Dec 26, 2017 51.02 51.87 51.00 51.51 2,846,309 +0.25(+0.49%)
Dec 22, 2017 51.38 51.54 51.09 51.26 2,488,138 -0.19(-0.38%)
Dec 21, 2017 50.84 52.12 50.75 51.45 7,205,324 +0.85(+1.68%)
Dec 20, 2017 50.26 50.78 49.92 50.60 5,306,574 +0.47(+0.93%)
Dec 19, 2017 50.29 50.50 49.98 50.14 3,097,635 -0.05(-0.10%)
Dec 18, 2017 49.95 50.35 49.95 50.19 3,320,178 +0.42(+0.84%)
Dec 15, 2017 49.39 50.20 49.12 49.77 9,310,023 +0.83(+1.69%)
Dec 14, 2017 49.31 50.06 48.81 48.94 4,620,151 +0.12(+0.24%)
Dec 13, 2017 49.30 49.46 48.59 48.82 2,849,333 -0.37(-0.75%)
Dec 12, 2017 49.97 50.22 49.19 49.19 2,870,910 -0.81(-1.62%)
Dec 11, 2017 49.49 50.28 49.47 50.00 2,909,337 +0.27(+0.55%)
Dec 08, 2017 49.93 50.48 49.64 49.73 3,917,131 +0.14(+0.28%)
Dec 07, 2017 48.28 49.63 48.05 49.59 3,124,612 +1.24(+2.56%)
Dec 06, 2017 48.14 48.55 47.95 48.35 2,863,805 +0.14(+0.28%)
Dec 05, 2017 48.59 48.73 47.96 48.22 3,685,731 -0.45(-0.92%)
Dec 04, 2017 48.83 50.17 48.44 48.67 7,298,469 +0.91(+1.90%)
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.