American Airlines Gp (NQ: AAL )

15.43 USD -0.39 (-2.47%)
Official Closing Price Updated: 6:44 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 41.10 41.75 40.80 41.35 13,012,634 +1.05(+2.61%)
Oct 30, 2014 39.91 40.69 39.62 40.30 10,566,222 +0.36(+0.90%)
Oct 29, 2014 40.07 40.40 39.24 39.94 15,783,794 -0.30(-0.75%)
Oct 28, 2014 40.11 40.76 39.75 40.24 12,192,179 +0.33(+0.83%)
Oct 27, 2014 39.60 39.82 39.82 39.91 13,354,677 +0.09(+0.23%)
Oct 24, 2014 38.60 39.95 38.58 39.82 17,834,118 +1.34(+3.48%)
Oct 23, 2014 37.43 40.18 36.80 38.48 33,282,923 +1.44(+3.89%)
Oct 22, 2014 38.05 38.22 36.94 37.04 18,952,443 -0.81(-2.14%)
Oct 21, 2014 36.14 37.88 36.02 37.85 26,337,953 +2.63(+7.47%)
Oct 20, 2014 34.19 35.39 34.00 35.22 13,526,330 +1.84(+5.51%)
Oct 17, 2014 33.88 34.34 32.81 33.38 16,009,738 +0.41(+1.24%)
Oct 16, 2014 30.63 33.40 30.00 32.97 24,984,253 +1.28(+4.04%)
Oct 15, 2014 30.22 32.62 29.49 31.69 39,933,110 +0.18(+0.57%)
Oct 14, 2014 29.29 32.18 29.28 31.51 28,142,101 +2.93(+10.25%)
Oct 13, 2014 31.07 31.39 28.10 28.58 34,507,020 -2.20(-7.15%)
Oct 10, 2014 31.55 32.25 29.96 30.78 31,018,666 -1.20(-3.75%)
Oct 09, 2014 33.50 33.70 31.94 31.98 22,637,999 -1.02(-3.09%)
Oct 08, 2014 34.53 34.55 32.60 33.00 22,747,685 -1.09(-3.20%)
Oct 07, 2014 34.75 35.02 34.06 34.09 10,030,808 -0.84(-2.40%)
Oct 06, 2014 36.31 36.50 34.86 34.93 12,792,164 -1.30(-3.59%)
Oct 03, 2014 34.66 36.32 34.61 36.23 15,081,075 +2.30(+6.78%)
Oct 02, 2014 34.47 35.38 33.51 33.93 21,477,753 -0.46(-1.34%)
Oct 01, 2014 34.72 34.94 33.85 34.39 19,451,853 -1.09(-3.07%)
Sep 30, 2014 35.05 35.85 34.34 35.48 10,640,433 +0.45(+1.28%)
Sep 29, 2014 35.35 35.75 34.94 35.03 7,488,839 -0.90(-2.50%)
Sep 26, 2014 35.25 36.12 35.02 35.93 8,515,487 +0.72(+2.04%)
Sep 25, 2014 35.88 35.98 34.87 35.21 10,934,032 -0.91(-2.52%)
Sep 24, 2014 35.47 36.34 35.18 36.12 8,489,816 +0.79(+2.24%)
Sep 23, 2014 35.04 35.77 34.64 35.33 12,148,764 -0.25(-0.70%)
Sep 22, 2014 37.00 37.00 35.44 35.58 10,967,987 -1.05(-2.87%)
Sep 19, 2014 38.06 38.25 36.75 36.63 17,592,703 -1.42(-3.73%)
Sep 18, 2014 37.70 38.11 37.60 38.05 4,554,244 +0.59(+1.58%)
Sep 17, 2014 37.92 38.24 37.04 37.46 6,683,847 -0.52(-1.37%)
Sep 16, 2014 37.00 38.01 36.81 37.98 6,723,876 +0.91(+2.45%)
Sep 15, 2014 37.60 37.80 36.84 37.07 7,954,304 -0.58(-1.54%)
Sep 12, 2014 38.09 38.51 37.63 37.65 8,233,283 -0.44(-1.16%)
Sep 11, 2014 38.73 39.04 37.93 38.09 10,066,699 -0.49(-1.27%)
Sep 10, 2014 37.93 38.87 37.91 38.58 8,107,523 +0.62(+1.63%)
Sep 09, 2014 37.63 38.68 37.38 37.96 9,101,518 -0.27(-0.71%)
Sep 08, 2014 37.96 38.40 37.96 38.23 7,346,930 +0.38(+1.00%)
Sep 05, 2014 38.51 38.71 38.11 37.85 12,070,387 -0.62(-1.61%)
Sep 04, 2014 39.37 39.72 38.36 38.47 12,004,451 -0.67(-1.71%)
Sep 03, 2014 39.73 39.87 38.67 39.14 9,996,368 -1.36(-3.36%)
Sep 02, 2014 39.00 40.54 38.91 40.50 10,934,300 +1.62(+4.16%)
Aug 29, 2014 39.10 38.88 38.88 38.88 6,644,600 -0.29(-0.74%)
Aug 28, 2014 38.71 39.39 38.70 39.17 3,888,975 +0.18(+0.46%)
Aug 27, 2014 39.36 39.40 38.68 38.99 6,457,332 -0.10(-0.26%)
Aug 26, 2014 39.55 39.75 39.07 39.09 5,733,136 -0.33(-0.84%)
Aug 25, 2014 40.23 40.28 39.40 39.42 7,074,901 -0.43(-1.08%)
Aug 22, 2014 39.60 40.21 39.55 39.85 5,773,533 +0.34(+0.86%)
Aug 21, 2014 40.75 40.85 39.45 39.51 8,154,386 -1.09(-2.68%)
Aug 20, 2014 40.40 40.80 40.03 40.60 6,506,835 +0.17(+0.42%)
Aug 19, 2014 40.96 41.00 40.26 40.43 5,819,609 -0.23(-0.57%)
Aug 18, 2014 39.60 40.90 39.60 40.66 10,902,322 +1.47(+3.75%)
Aug 15, 2014 39.98 39.99 38.91 39.19 9,812,047 -0.38(-0.96%)
Aug 14, 2014 38.50 39.61 38.46 39.57 10,131,427 +1.45(+3.80%)
Aug 13, 2014 37.64 38.46 37.44 38.12 6,177,007 +0.60(+1.60%)
Aug 12, 2014 38.14 38.14 37.27 37.52 6,224,836 -0.45(-1.19%)
Aug 11, 2014 37.79 38.37 37.35 37.97 9,013,806 +0.79(+2.12%)
Aug 08, 2014 36.56 37.38 35.23 37.18 20,757,527 +0.32(+0.87%)
Aug 07, 2014 37.70 38.41 36.50 36.86 9,882,774 -0.60(-1.60%)
Aug 06, 2014 36.56 38.00 36.14 37.46 9,501,389 +0.28(+0.75%)
Aug 05, 2014 37.89 38.45 36.74 37.18 10,401,878 -0.96(-2.52%)
Aug 04, 2014 39.49 39.85 37.63 38.14 11,088,908 -1.29(-3.27%)
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.