Skip to main content

American Airlines Gp (NQ: AAL )

15.29 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 45.12 45.12 45.12 0 -0.54(-1.19%)
Dec 29, 2016 46.19 46.38 45.38 45.66 3,836,784 -0.41(-0.88%)
Dec 28, 2016 47.09 47.19 46.01 46.07 4,297,307 -0.91(-1.93%)
Dec 27, 2016 46.66 47.27 46.52 46.97 2,895,323 +0.13(+0.27%)
Dec 23, 2016 46.85 46.85 46.85 0 -0.20(-0.43%)
Dec 22, 2016 47.69 47.79 46.83 47.05 3,744,806 -0.75(-1.58%)
Dec 21, 2016 47.68 48.22 47.57 47.80 3,960,971 +0.24(+0.51%)
Dec 20, 2016 46.87 47.83 46.87 47.56 4,982,649 +0.62(+1.32%)
Dec 19, 2016 46.28 46.96 46.13 46.94 4,894,435 +0.92(+1.99%)
Dec 16, 2016 46.97 47.42 45.96 46.03 9,623,672 -0.65(-1.39%)
Dec 15, 2016 46.48 48.27 46.48 46.67 7,792,941 +0.37(+0.79%)
Dec 14, 2016 46.23 47.11 46.20 46.31 5,478,327 +0.08(+0.17%)
Dec 13, 2016 46.33 46.86 46.10 46.23 6,321,742 +0.24(+0.53%)
Dec 12, 2016 47.50 47.68 45.85 45.99 8,944,684 -1.98(-4.13%)
Dec 09, 2016 47.61 48.94 47.10 47.97 10,193,973 +1.54(+3.31%)
Dec 08, 2016 46.96 46.96 46.09 46.43 6,450,405 -0.58(-1.23%)
Dec 07, 2016 45.04 47.29 44.98 47.01 10,565,574 +2.15(+4.78%)
Dec 06, 2016 44.61 44.98 44.37 44.87 5,519,448 +0.69(+1.55%)
Dec 05, 2016 44.89 44.97 44.05 44.18 5,437,228 -0.37(-0.82%)
Dec 02, 2016 44.54 45.28 44.36 44.55 6,731,735 +0.34(+0.77%)
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.