American Airlines Gp (NQ: AAL )

15.43 USD -0.39 (-2.47%)
Official Closing Price Updated: 5:19 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 49.00 49.40 47.85 47.90 9,396,398 -1.45(-2.94%)
Feb 26, 2015 50.38 50.38 49.02 49.35 7,572,135 -0.38(-0.76%)
Feb 25, 2015 51.30 51.49 49.46 49.73 9,574,280 -1.79(-3.47%)
Feb 24, 2015 50.29 51.55 49.36 51.52 13,899,168 +0.21(+0.41%)
Feb 23, 2015 51.75 52.20 50.95 51.31 9,503,738 +0.29(+0.57%)
Feb 20, 2015 49.81 51.12 49.13 51.02 10,537,876 +1.24(+2.49%)
Feb 19, 2015 50.78 50.80 49.59 49.78 11,462,822 +0.47(+0.95%)
Feb 18, 2015 48.60 49.45 48.18 49.31 8,745,658 +1.30(+2.71%)
Feb 17, 2015 48.77 49.45 47.86 48.01 7,259,340 -0.38(-0.79%)
Feb 13, 2015 47.53 48.39 48.39 48.39 9,895,700 +0.51(+1.07%)
Feb 12, 2015 46.75 48.50 46.40 47.88 9,541,186 +0.29(+0.61%)
Feb 11, 2015 48.79 48.95 47.35 47.59 10,040,265 -0.46(-0.96%)
Feb 10, 2015 47.40 48.38 46.90 48.05 9,075,867 +1.52(+3.27%)
Feb 09, 2015 46.41 47.24 45.95 46.53 12,959,803 -1.62(-3.35%)
Feb 06, 2015 48.84 49.47 47.89 48.15 8,650,092 -0.67(-1.36%)
Feb 05, 2015 49.46 49.46 47.60 48.81 9,212,715 -0.65(-1.31%)
Feb 04, 2015 48.62 49.79 48.23 49.46 11,834,263 +1.96(+4.13%)
Feb 03, 2015 47.30 48.16 46.55 47.50 16,670,360 -1.22(-2.50%)
Feb 02, 2015 48.58 48.93 46.21 48.72 22,412,371 -0.36(-0.73%)
Jan 30, 2015 52.02 52.13 48.63 49.08 18,473,105 -3.16(-6.05%)
Jan 29, 2015 51.04 52.42 50.57 52.24 16,615,328 +1.62(+3.20%)
Jan 28, 2015 52.79 53.70 50.30 50.62 17,061,162 -2.08(-3.94%)
Jan 27, 2015 53.99 54.52 52.54 52.70 19,791,918 -2.76(-4.97%)
Jan 26, 2015 55.89 56.20 54.73 55.45 13,338,621 -0.24(-0.43%)
Jan 23, 2015 55.40 55.98 54.80 55.69 9,488,822 +0.10(+0.18%)
Jan 22, 2015 54.52 55.82 53.91 55.59 16,194,224 +1.92(+3.58%)
Jan 21, 2015 52.65 54.00 51.95 53.67 12,863,654 +0.92(+1.74%)
Jan 20, 2015 51.00 52.83 49.93 52.75 15,148,675 +2.94(+5.90%)
Jan 16, 2015 49.38 49.97 48.27 49.81 12,978,011 +0.40(+0.81%)
Jan 15, 2015 49.14 50.40 48.58 49.41 10,396,915 +0.00(+0.00%)
Jan 14, 2015 49.41 50.23 48.10 49.41 15,682,327 -0.99(-1.96%)
Jan 13, 2015 50.12 51.43 49.46 50.40 12,255,135 +0.82(+1.65%)
Jan 12, 2015 51.06 51.45 49.75 49.58 18,255,030 -2.44(-4.69%)
Jan 09, 2015 53.67 53.91 51.82 52.02 12,351,638 -1.64(-3.06%)
Jan 08, 2015 53.48 54.28 53.25 53.66 9,671,245 +0.65(+1.23%)
Jan 07, 2015 53.38 53.65 52.12 53.01 10,068,973 -0.03(-0.06%)
Jan 06, 2015 54.27 54.43 52.13 53.04 13,770,945 -0.83(-1.55%)
Jan 05, 2015 54.37 54.54 53.34 53.88 11,563,028 -0.03(-0.06%)
Jan 02, 2015 54.28 54.60 53.07 53.91 10,756,705 +0.28(+0.52%)
Dec 31, 2014 53.90 53.63 53.63 53.63 11,063,000 +0.21(+0.39%)
Dec 30, 2014 53.00 53.70 52.83 53.42 8,063,015 +0.57(+1.08%)
Dec 29, 2014 51.65 53.24 51.30 52.85 8,790,198 +0.89(+1.72%)
Dec 26, 2014 51.46 52.25 51.06 51.96 6,841,763 +0.53(+1.02%)
Dec 24, 2014 50.66 51.43 51.43 51.43 5,955,400 +1.22(+2.43%)
Dec 23, 2014 50.95 51.14 49.84 50.21 7,167,396 -0.63(-1.24%)
Dec 22, 2014 51.10 51.88 50.72 50.84 8,868,559 +0.13(+0.26%)
Dec 19, 2014 49.67 50.94 49.10 50.71 26,787,715 +0.57(+1.14%)
Dec 18, 2014 48.56 50.93 47.50 50.14 16,920,045 +1.34(+2.75%)
Dec 17, 2014 48.26 49.49 46.05 48.80 24,776,274 +0.84(+1.75%)
Dec 16, 2014 51.01 51.15 47.68 47.96 22,043,139 -2.88(-5.66%)
Dec 15, 2014 50.21 51.32 49.32 50.84 15,363,310 +0.87(+1.74%)
Dec 12, 2014 51.67 51.70 49.90 49.97 15,364,034 -0.56(-1.11%)
Dec 11, 2014 49.80 51.50 49.65 50.53 15,065,729 +1.59(+3.25%)
Dec 10, 2014 49.80 50.40 48.25 48.94 18,484,606 +0.63(+1.30%)
Dec 09, 2014 49.10 49.20 47.39 48.31 20,569,515 -2.51(-4.94%)
Dec 08, 2014 50.44 51.32 50.15 50.82 16,163,210 -0.19(-0.37%)
Dec 05, 2014 50.09 51.62 50.01 51.01 15,588,179 +1.36(+2.74%)
Dec 04, 2014 49.60 50.27 49.32 49.65 15,226,024 +1.41(+2.92%)
Dec 03, 2014 47.74 48.47 46.92 48.24 8,915,697 +0.38(+0.79%)
Dec 02, 2014 48.12 48.70 47.15 47.86 11,853,174 -0.02(-0.04%)
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.