American Airlines Gp (NQ: AAL )

20.45 USD -0.79 (-3.72%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 35.84 36.87 35.75 36.60 8,415,113 +1.21(+3.42%)
Mar 28, 2014 35.77 36.50 35.35 35.39 6,792,745 -0.38(-1.06%)
Mar 27, 2014 36.62 36.77 35.02 35.77 9,539,921 -0.93(-2.53%)
Mar 26, 2014 38.15 38.26 36.64 36.70 7,317,311 -1.20(-3.17%)
Mar 25, 2014 36.88 38.20 36.86 37.90 10,417,915 +1.10(+2.99%)
Mar 24, 2014 36.25 36.86 36.03 36.80 6,512,528 +0.69(+1.91%)
Mar 21, 2014 36.76 36.82 35.91 36.11 14,113,193 -0.45(-1.23%)
Mar 20, 2014 36.61 37.09 36.28 36.56 6,944,925 -0.52(-1.40%)
Mar 19, 2014 37.27 37.63 36.68 37.08 3,860,157 -0.27(-0.72%)
Mar 18, 2014 37.75 38.04 37.09 37.35 5,715,966 -0.35(-0.93%)
Mar 17, 2014 36.62 37.77 36.53 37.70 9,234,821 +1.36(+3.74%)
Mar 14, 2014 36.00 37.18 35.67 36.34 7,199,813 -0.40(-1.09%)
Mar 13, 2014 37.90 37.99 35.75 36.74 11,731,080 -0.82(-2.18%)
Mar 12, 2014 37.97 38.08 37.23 37.56 9,411,659 -0.52(-1.37%)
Mar 11, 2014 38.65 39.26 37.95 38.08 11,295,438 -0.88(-2.26%)
Mar 10, 2014 38.70 39.88 38.55 38.96 11,408,567 -0.06(-0.15%)
Mar 07, 2014 39.17 39.29 38.11 39.02 10,540,431 +0.21(+0.54%)
Mar 06, 2014 38.28 39.33 38.28 38.81 14,005,648 +0.95(+2.51%)
Mar 05, 2014 37.60 38.03 37.51 37.86 8,792,893 +0.52(+1.39%)
Mar 04, 2014 36.57 37.46 36.57 37.34 11,736,920 +1.24(+3.43%)
Mar 03, 2014 36.17 36.40 35.32 36.10 9,494,879 -0.83(-2.25%)
Feb 28, 2014 36.11 36.98 36.07 36.93 7,991,349 +0.37(+1.01%)
Feb 27, 2014 36.88 36.95 36.34 36.56 5,647,073 -0.19(-0.52%)
Feb 26, 2014 37.12 37.28 36.58 36.75 10,513,550 -0.25(-0.68%)
Feb 25, 2014 36.63 37.15 36.51 37.00 8,989,646 +0.35(+0.95%)
Feb 24, 2014 36.27 36.66 36.04 36.65 7,015,877 +0.48(+1.33%)
Feb 21, 2014 35.78 36.45 35.75 36.17 7,821,334 +0.51(+1.43%)
Feb 20, 2014 34.43 35.67 34.43 35.66 9,279,842 +1.07(+3.09%)
Feb 19, 2014 34.25 35.09 34.11 34.59 7,257,927 +0.28(+0.82%)
Feb 18, 2014 34.73 34.95 34.20 34.31 7,085,402 -0.10(-0.29%)
Feb 14, 2014 34.85 34.41 34.41 34.41 7,296,900 -0.62(-1.76%)
Feb 13, 2014 34.07 35.04 34.06 35.03 8,406,070 +0.34(+0.97%)
Feb 12, 2014 34.89 35.00 34.36 34.69 9,380,130 -0.44(-1.25%)
Feb 11, 2014 35.58 35.64 34.39 35.13 11,985,922 -0.45(-1.26%)
Feb 10, 2014 36.10 36.15 35.38 35.58 11,104,946 -0.09(-0.25%)
Feb 07, 2014 34.81 35.70 34.65 35.67 15,411,777 +1.01(+2.91%)
Feb 06, 2014 33.71 34.92 33.70 34.66 13,920,307 +0.86(+2.54%)
Feb 05, 2014 33.82 33.97 33.40 33.80 15,462,376 -0.25(-0.73%)
Feb 04, 2014 34.04 34.38 33.58 34.05 11,178,470 +0.09(+0.27%)
Feb 03, 2014 33.95 34.48 33.05 33.96 21,734,468 +0.41(+1.22%)
Jan 31, 2014 33.44 34.08 33.00 33.55 12,795,698 -0.25(-0.74%)
Jan 30, 2014 33.36 34.20 33.20 33.80 13,659,960 +0.82(+2.49%)
Jan 29, 2014 32.24 33.40 32.10 32.98 22,666,788 +1.02(+3.19%)
Jan 28, 2014 30.32 32.20 30.10 31.96 23,933,854 +1.78(+5.90%)
Jan 27, 2014 30.40 30.87 28.67 30.18 16,270,952 -0.22(-0.72%)
Jan 24, 2014 31.02 31.18 29.91 30.40 13,699,981 -0.95(-3.03%)
Jan 23, 2014 30.65 31.46 30.62 31.35 11,344,173 +0.15(+0.48%)
Jan 22, 2014 30.71 31.24 30.65 31.20 7,577,091 +0.54(+1.76%)
Jan 21, 2014 30.66 30.80 30.20 30.66 10,607,157 +0.64(+2.13%)
Jan 17, 2014 29.30 30.02 30.02 30.02 18,276,700 +0.68(+2.32%)
Jan 16, 2014 28.94 29.39 28.70 29.34 7,033,046 +0.50(+1.73%)
Jan 15, 2014 28.87 29.44 28.71 28.84 11,191,970 -0.03(-0.10%)
Jan 14, 2014 28.75 29.04 28.71 28.87 10,595,415 +0.22(+0.77%)
Jan 13, 2014 29.18 29.53 28.58 28.65 10,587,314 -0.70(-2.39%)
Jan 10, 2014 29.05 29.83 28.75 29.35 12,824,160 -0.07(-0.24%)
Jan 09, 2014 28.24 29.60 28.20 29.42 25,726,704 +1.79(+6.48%)
Jan 08, 2014 26.37 27.68 26.35 27.63 15,724,653 +0.72(+2.69%)
Jan 07, 2014 27.20 27.40 26.67 26.91 11,288,075 -0.12(-0.46%)
Jan 06, 2014 26.62 27.20 26.60 27.03 11,271,273 +0.49(+1.85%)
Jan 03, 2014 25.75 26.75 25.51 26.54 13,836,062 +1.18(+4.65%)
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.