American Airlines Gp (NQ: AAL )

16.40 USD +0.31 (+1.93%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 27.50 27.52 26.59 26.84 11,027,900 -0.88(-3.17%)
Jan 30, 2020 26.30 27.79 26.26 27.72 10,679,057 +0.92(+3.43%)
Jan 29, 2020 26.88 27.49 26.74 26.80 9,088,739 -0.10(-0.37%)
Jan 28, 2020 26.36 27.11 26.26 26.90 11,927,048 +0.79(+3.03%)
Jan 27, 2020 26.57 26.60 25.37 26.11 21,565,540 -1.53(-5.54%)
Jan 24, 2020 28.85 28.86 27.01 27.64 18,067,700 -1.16(-4.03%)
Jan 23, 2020 27.39 28.99 26.04 28.80 25,606,348 +1.48(+5.42%)
Jan 22, 2020 27.51 27.91 27.30 27.32 9,833,168 +0.12(+0.44%)
Jan 21, 2020 27.97 27.99 27.05 27.20 16,395,989 -1.20(-4.23%)
Jan 17, 2020 28.30 28.72 28.06 28.40 7,379,400 +0.17(+0.60%)
Jan 16, 2020 27.79 28.26 27.76 28.23 6,438,852 +0.65(+2.36%)
Jan 15, 2020 27.45 28.06 27.32 27.58 5,686,029 +0.05(+0.18%)
Jan 14, 2020 27.91 28.40 27.35 27.53 8,888,943 +0.14(+0.51%)
Jan 13, 2020 27.32 27.53 27.16 27.39 5,874,437 +0.07(+0.26%)
Jan 10, 2020 27.96 27.99 27.25 27.32 8,108,400 -0.63(-2.25%)
Jan 09, 2020 28.09 28.23 27.71 27.95 6,898,866 +0.11(+0.40%)
Jan 08, 2020 27.10 28.09 27.07 27.84 10,496,797 +0.62(+2.28%)
Jan 07, 2020 27.56 27.68 27.06 27.22 6,105,888 -0.10(-0.37%)
Jan 06, 2020 27.19 27.49 27.08 27.32 6,105,560 -0.33(-1.19%)
Jan 03, 2020 28.27 28.29 27.34 27.65 14,020,000 -1.44(-4.95%)
Jan 02, 2020 28.98 29.30 28.65 29.09 6,451,436 +0.41(+1.43%)
Dec 31, 2019 28.20 28.79 28.19 28.68 4,397,300 +0.38(+1.34%)
Dec 30, 2019 28.50 28.53 28.07 28.30 4,940,311 -0.14(-0.49%)
Dec 27, 2019 29.76 29.81 28.36 28.44 8,419,500 -1.23(-4.15%)
Dec 26, 2019 29.32 29.71 29.26 29.67 4,746,476 +0.49(+1.68%)
Dec 24, 2019 29.32 29.43 29.10 29.18 2,373,600 -0.12(-0.41%)
Dec 23, 2019 29.25 29.72 29.20 29.30 9,291,128 +0.26(+0.90%)
Dec 20, 2019 28.67 29.05 28.49 29.04 12,283,100 +0.49(+1.72%)
Dec 19, 2019 28.00 28.57 27.93 28.55 6,295,083 +0.55(+1.96%)
Dec 18, 2019 28.35 28.57 27.93 28.00 4,633,809 -0.28(-0.99%)
Dec 17, 2019 27.97 28.48 27.86 28.28 5,920,320 +0.36(+1.29%)
Dec 16, 2019 27.62 28.35 27.60 27.92 6,997,253 +0.44(+1.60%)
Dec 13, 2019 27.93 28.13 27.36 27.48 5,965,300 -0.24(-0.87%)
Dec 12, 2019 27.09 28.02 26.95 27.72 9,645,291 +0.86(+3.20%)
Dec 11, 2019 27.08 27.10 26.68 26.86 5,434,619 -0.14(-0.52%)
Dec 10, 2019 27.55 27.63 26.90 27.00 7,538,722 -0.49(-1.78%)
Dec 09, 2019 27.62 27.83 27.46 27.49 4,474,383 -0.24(-0.85%)
Dec 06, 2019 27.50 27.96 27.47 27.73 6,094,100 +0.49(+1.78%)
Dec 05, 2019 27.46 27.57 27.05 27.24 4,995,225 -0.14(-0.51%)
Dec 04, 2019 27.42 27.75 27.22 27.38 4,805,296 +0.09(+0.33%)
Dec 03, 2019 27.73 27.77 26.96 27.29 7,799,098 -0.79(-2.81%)
Dec 02, 2019 28.79 28.99 28.01 28.08 6,850,828 -0.66(-2.30%)
Nov 29, 2019 28.92 29.26 28.66 28.74 2,970,800 -0.21(-0.73%)
Nov 27, 2019 29.07 29.33 28.74 28.95 3,387,600 -0.10(-0.34%)
Nov 26, 2019 28.95 29.07 28.57 29.05 5,932,768 +0.06(+0.21%)
Nov 25, 2019 28.80 29.18 28.62 28.99 5,171,194 +0.31(+1.08%)
Nov 22, 2019 28.20 28.72 28.13 28.68 4,827,400 +0.75(+2.69%)
Nov 21, 2019 28.27 28.48 27.84 27.93 6,069,795 -0.30(-1.06%)
Nov 20, 2019 29.14 29.24 28.05 28.23 9,936,089 -1.06(-3.62%)
Nov 19, 2019 28.93 29.38 28.73 29.29 5,965,510 +0.69(+2.41%)
Nov 18, 2019 28.64 28.89 28.28 28.60 5,368,769 -0.26(-0.90%)
Nov 15, 2019 28.95 29.20 28.80 28.86 4,551,900 +0.09(+0.31%)
Nov 14, 2019 28.75 28.90 28.46 28.77 4,393,198 +0.11(+0.38%)
Nov 13, 2019 29.03 29.16 28.57 28.66 7,179,702 -0.73(-2.48%)
Nov 12, 2019 30.58 30.67 29.40 29.39 8,663,084 -1.20(-3.92%)
Nov 11, 2019 30.54 30.75 30.20 30.59 4,109,320 -0.17(-0.55%)
Nov 08, 2019 30.72 30.85 29.96 30.76 6,352,900 -0.13(-0.42%)
Nov 07, 2019 31.21 31.44 30.75 30.89 6,342,427 -0.07(-0.23%)
Nov 06, 2019 31.17 31.19 30.65 30.96 4,270,287 -0.22(-0.71%)
Nov 05, 2019 31.00 31.58 30.91 31.18 5,500,014 +0.23(+0.74%)
Nov 04, 2019 30.71 30.99 30.47 30.95 5,743,912 +0.39(+1.28%)
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.