American Airlines Gp (NQ: AAL )

15.76 USD -0.68 (-4.14%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 30.07 30.21 29.46 30.06 8,779,441 -0.23(-0.76%)
Oct 30, 2019 30.77 30.94 29.93 30.29 10,356,076 -0.63(-2.04%)
Oct 29, 2019 31.42 31.49 30.67 30.92 6,842,237 -0.44(-1.40%)
Oct 28, 2019 31.00 31.67 31.00 31.36 10,298,368 +0.50(+1.62%)
Oct 25, 2019 29.40 30.89 29.30 30.86 13,835,700 +1.45(+4.93%)
Oct 24, 2019 29.27 29.85 28.49 29.41 17,963,113 +1.12(+3.96%)
Oct 23, 2019 28.25 28.40 27.88 28.29 8,424,461 +0.03(+0.11%)
Oct 22, 2019 28.50 28.69 27.82 28.26 8,090,141 -0.36(-1.26%)
Oct 21, 2019 28.51 28.91 28.42 28.62 6,788,470 +0.40(+1.42%)
Oct 18, 2019 27.80 28.32 27.70 28.22 5,693,500 +0.29(+1.04%)
Oct 17, 2019 28.31 28.44 27.85 27.93 6,709,935 -0.12(-0.43%)
Oct 16, 2019 28.33 28.81 28.03 28.05 6,372,447 -0.22(-0.78%)
Oct 15, 2019 27.63 28.37 27.28 28.27 7,047,447 +0.66(+2.39%)
Oct 14, 2019 27.37 27.66 27.14 27.61 3,189,855 +0.26(+0.93%)
Oct 11, 2019 27.63 28.02 27.34 27.36 7,531,300 +0.18(+0.64%)
Oct 10, 2019 26.68 27.25 26.50 27.18 7,093,569 -0.07(-0.26%)
Oct 09, 2019 26.78 27.33 26.69 27.25 8,186,596 +0.96(+3.65%)
Oct 08, 2019 25.56 26.80 25.45 26.29 9,048,519 +0.46(+1.78%)
Oct 07, 2019 25.80 26.06 25.52 25.83 5,874,073 +0.00(+0.00%)
Oct 04, 2019 25.33 25.85 25.07 25.83 6,524,600 +0.57(+2.26%)
Oct 03, 2019 25.47 25.51 24.51 25.26 8,615,077 -0.11(-0.43%)
Oct 02, 2019 26.50 26.51 25.02 25.37 14,245,784 -1.43(-5.34%)
Oct 01, 2019 27.08 27.66 26.59 26.80 6,547,542 -0.17(-0.63%)
Sep 30, 2019 27.29 27.41 26.82 26.97 5,146,919 -0.04(-0.15%)
Sep 27, 2019 27.01 27.80 26.91 27.01 5,209,400 -0.18(-0.66%)
Sep 26, 2019 27.57 27.60 26.91 27.19 4,859,744 -0.25(-0.91%)
Sep 25, 2019 27.13 27.83 27.02 27.44 6,399,866 +0.44(+1.63%)
Sep 24, 2019 27.62 27.70 26.76 27.00 5,587,051 -0.50(-1.82%)
Sep 23, 2019 27.71 27.88 27.35 27.50 5,394,112 -0.49(-1.75%)
Sep 20, 2019 28.20 28.43 27.96 27.99 6,975,200 -0.31(-1.10%)
Sep 19, 2019 28.63 28.74 28.16 28.30 5,124,830 -0.30(-1.05%)
Sep 18, 2019 28.55 28.66 28.07 28.60 6,175,360 -0.04(-0.14%)
Sep 17, 2019 28.02 29.25 27.92 28.64 12,734,827 +0.87(+3.13%)
Sep 16, 2019 28.56 28.79 27.70 27.77 15,504,459 -2.18(-7.28%)
Sep 13, 2019 30.20 30.34 29.87 29.95 7,131,900 +0.01(+0.03%)
Sep 12, 2019 29.67 30.22 29.64 29.94 5,801,351 +0.18(+0.60%)
Sep 11, 2019 29.16 29.93 28.73 29.76 10,841,770 +0.64(+2.20%)
Sep 10, 2019 28.28 29.18 28.20 29.12 6,376,841 +0.68(+2.39%)
Sep 09, 2019 27.79 28.75 27.71 28.44 8,561,402 +0.65(+2.34%)
Sep 06, 2019 28.16 28.23 27.73 27.79 5,791,800 +0.10(+0.36%)
Sep 05, 2019 27.45 28.11 27.44 27.69 6,256,634 +0.69(+2.56%)
Sep 04, 2019 26.66 27.22 26.52 27.00 5,655,318 +0.49(+1.85%)
Sep 03, 2019 26.16 26.66 25.95 26.51 6,732,810 +0.20(+0.76%)
Aug 30, 2019 26.40 26.83 26.16 26.31 5,076,300 -0.01(-0.04%)
Aug 29, 2019 25.79 26.61 25.70 26.32 7,210,343 +0.99(+3.91%)
Aug 28, 2019 24.41 25.51 24.23 25.33 9,079,325 +0.88(+3.60%)
Aug 27, 2019 25.27 25.34 24.32 24.45 7,504,294 -0.74(-2.94%)
Aug 26, 2019 25.90 25.91 25.03 25.19 6,722,565 -0.23(-0.90%)
Aug 23, 2019 26.27 26.51 25.35 25.42 8,910,500 -1.11(-4.18%)
Aug 22, 2019 26.46 26.98 26.34 26.53 5,958,378 +0.11(+0.42%)
Aug 21, 2019 26.06 26.60 26.01 26.42 6,227,510 +0.59(+2.28%)
Aug 20, 2019 26.08 26.08 25.56 25.83 7,658,820 -0.27(-1.03%)
Aug 19, 2019 26.20 26.69 26.08 26.10 9,035,320 +0.31(+1.20%)
Aug 16, 2019 25.62 26.05 25.39 25.79 8,886,300 +0.33(+1.30%)
Aug 15, 2019 26.20 26.31 25.14 25.46 10,112,637 -0.64(-2.45%)
Aug 14, 2019 27.05 27.07 26.09 26.10 10,092,689 -1.41(-5.13%)
Aug 13, 2019 27.62 28.37 27.33 27.51 12,995,417 -0.19(-0.69%)
Aug 12, 2019 28.50 28.51 27.52 27.70 8,013,734 -1.08(-3.75%)
Aug 09, 2019 28.85 29.07 28.55 28.78 4,031,200 -0.30(-1.03%)
Aug 08, 2019 28.81 29.39 28.76 29.08 5,027,485 +0.45(+1.57%)
Aug 07, 2019 28.00 28.76 27.82 28.63 6,771,454 +0.27(+0.95%)
Aug 06, 2019 28.85 29.06 28.02 28.36 6,010,507 -0.17(-0.60%)
Aug 05, 2019 28.97 28.97 28.00 28.53 8,946,659 -0.92(-3.12%)
Aug 02, 2019 29.70 29.81 29.07 29.45 6,475,900 -0.39(-1.31%)
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.