American Airlines Gp (NQ: AAL )

21.47 USD +1.02 (+4.99%)
Official Closing Price Updated: 7:59 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 44.79 44.84 43.74 44.25 11,718,722 -0.65(-1.45%)
Jan 30, 2017 45.62 45.92 43.86 44.90 16,777,240 -2.05(-4.37%)
Jan 27, 2017 50.00 50.00 46.72 46.95 19,411,050 -2.64(-5.32%)
Jan 26, 2017 48.43 49.71 48.33 49.59 10,313,129 +1.68(+3.51%)
Jan 25, 2017 47.90 48.21 47.61 47.91 5,138,922 +0.37(+0.78%)
Jan 24, 2017 47.05 47.80 46.80 47.54 4,926,344 +0.60(+1.28%)
Jan 23, 2017 47.90 48.09 46.75 46.94 4,250,089 -1.06(-2.21%)
Jan 20, 2017 47.54 48.15 47.24 48.00 5,611,793 +0.74(+1.57%)
Jan 19, 2017 47.64 48.09 46.88 47.26 3,729,315 -0.38(-0.80%)
Jan 18, 2017 47.40 47.80 46.65 47.64 5,176,524 +0.89(+1.90%)
Jan 17, 2017 47.56 47.75 46.67 46.75 5,350,490 -0.90(-1.89%)
Jan 13, 2017 47.65 47.65 47.65 0 -0.45(-0.94%)
Jan 12, 2017 48.67 49.00 46.84 48.10 5,448,098 -0.54(-1.11%)
Jan 11, 2017 49.29 49.90 48.10 48.64 6,922,155 +0.16(+0.33%)
Jan 10, 2017 47.00 48.51 46.97 48.48 7,483,424 +1.40(+2.97%)
Jan 09, 2017 46.01 47.34 45.78 47.08 4,739,142 +0.87(+1.88%)
Jan 06, 2017 45.85 46.72 45.47 46.21 7,260,197 +0.32(+0.70%)
Jan 05, 2017 46.52 46.93 45.61 45.89 6,825,316 -0.81(-1.73%)
Jan 04, 2017 46.63 47.44 46.35 46.70 5,859,604 +0.40(+0.86%)
Jan 03, 2017 47.28 47.34 46.13 46.30 6,737,172 -0.39(-0.84%)
Dec 30, 2016 46.69 46.69 46.69 0 -0.56(-1.19%)
Dec 29, 2016 47.80 48.00 46.96 47.25 3,707,612 -0.42(-0.88%)
Dec 28, 2016 48.73 48.83 47.61 47.67 4,152,630 -0.94(-1.93%)
Dec 27, 2016 48.29 48.92 48.14 48.61 2,797,847 +0.13(+0.27%)
Dec 23, 2016 48.48 48.48 48.48 0 -0.21(-0.43%)
Dec 22, 2016 49.35 49.45 48.46 48.69 3,618,731 -0.78(-1.58%)
Dec 21, 2016 49.34 49.90 49.23 49.47 3,827,618 +0.25(+0.51%)
Dec 20, 2016 48.50 49.50 48.50 49.22 4,814,899 +0.64(+1.32%)
Dec 19, 2016 47.89 48.60 47.74 48.58 4,729,655 +0.95(+1.99%)
Dec 16, 2016 48.61 49.07 47.56 47.63 9,299,673 -0.67(-1.39%)
Dec 15, 2016 48.10 49.95 48.10 48.30 7,530,577 +0.38(+0.79%)
Dec 14, 2016 47.84 48.75 47.80 47.92 5,293,889 +0.08(+0.17%)
Dec 13, 2016 47.94 48.49 47.71 47.84 6,108,909 +0.25(+0.53%)
Dec 12, 2016 49.16 49.34 47.45 47.59 8,643,545 -2.05(-4.13%)
Dec 09, 2016 49.27 50.64 48.74 49.64 9,850,774 +1.59(+3.31%)
Dec 08, 2016 48.60 48.60 47.70 48.05 6,233,240 -0.60(-1.23%)
Dec 07, 2016 46.61 48.94 46.55 48.65 10,209,864 +2.22(+4.78%)
Dec 06, 2016 46.16 46.55 45.92 46.43 5,333,626 +0.71(+1.55%)
Dec 05, 2016 46.45 46.54 45.58 45.72 5,254,174 -0.38(-0.82%)
Dec 02, 2016 46.09 46.86 45.91 46.10 6,505,099 +0.35(+0.77%)
Dec 01, 2016 46.20 47.09 45.66 45.75 7,434,336 -0.69(-1.49%)
Nov 30, 2016 46.14 46.86 45.42 46.44 7,904,066 -0.45(-0.96%)
Nov 29, 2016 46.59 47.14 46.17 46.89 4,882,882 +0.39(+0.84%)
Nov 28, 2016 46.64 46.88 45.67 46.50 7,367,119 -0.32(-0.68%)
Nov 25, 2016 46.34 46.86 46.30 46.82 2,426,632 +0.48(+1.04%)
Nov 23, 2016 46.34 46.34 46.34 0 +0.26(+0.56%)
Nov 22, 2016 46.03 46.95 45.95 46.08 5,781,059 +0.00(+0.00%)
Nov 21, 2016 46.46 46.75 45.95 46.08 6,651,710 -0.18(-0.39%)
Nov 18, 2016 46.15 46.49 45.62 46.26 7,795,053 +0.43(+0.94%)
Nov 17, 2016 44.39 45.85 44.05 45.83 8,558,671 +1.38(+3.10%)
Nov 16, 2016 44.66 44.79 43.93 44.45 6,166,716 -0.31(-0.69%)
Nov 15, 2016 45.00 45.28 43.59 44.76 13,124,232 +1.36(+3.13%)
Nov 14, 2016 43.01 43.61 42.98 43.40 7,756,109 +0.47(+1.09%)
Nov 11, 2016 42.07 42.95 41.68 42.93 6,623,490 +0.63(+1.49%)
Nov 10, 2016 42.71 43.39 42.15 42.30 8,665,921 -0.11(-0.26%)
Nov 09, 2016 40.76 42.75 40.44 42.41 8,392,383 +0.71(+1.70%)
Nov 08, 2016 41.42 41.85 41.02 41.70 5,724,332 +0.21(+0.51%)
Nov 07, 2016 40.39 41.65 40.31 41.49 8,333,221 +1.75(+4.40%)
Nov 04, 2016 39.27 40.22 39.24 39.74 6,717,513 +0.36(+0.91%)
Nov 03, 2016 39.78 40.24 39.30 39.38 6,006,541 -0.33(-0.83%)
Nov 02, 2016 39.72 40.25 39.62 39.71 5,274,455 -0.09(-0.23%)
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.