Skip to main content

American Airlines Gp (NQ: AAL )

15.36 +0.06 (+0.39%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 50.74 50.74 50.74 0 +1.08(+2.18%)
Mar 28, 2018 49.71 50.06 48.88 49.66 4,277,848 -0.05(-0.10%)
Mar 27, 2018 51.07 51.12 49.36 49.71 2,992,601 -0.94(-1.85%)
Mar 26, 2018 50.72 50.82 49.47 50.64 3,287,658 +0.83(+1.67%)
Mar 23, 2018 51.40 51.76 49.79 49.81 4,061,305 -1.27(-2.49%)
Mar 22, 2018 52.32 52.91 51.06 51.08 4,985,530 -1.74(-3.29%)
Mar 21, 2018 52.94 53.33 51.92 52.82 4,927,158 -1.20(-2.22%)
Mar 20, 2018 53.64 54.39 53.39 54.02 2,616,999 +0.68(+1.28%)
Mar 19, 2018 54.03 54.38 52.92 53.34 3,926,392 -0.76(-1.41%)
Mar 16, 2018 54.01 55.09 53.97 54.10 4,684,320 +0.22(+0.42%)
Mar 15, 2018 54.05 54.26 53.64 53.88 3,052,108 -0.11(-0.20%)
Mar 14, 2018 55.24 55.87 53.87 53.98 4,369,543 -0.93(-1.69%)
Mar 13, 2018 55.53 56.09 54.72 54.91 4,466,583 -0.26(-0.48%)
Mar 12, 2018 54.94 55.63 54.33 55.17 3,334,612 +0.42(+0.77%)
Mar 09, 2018 53.76 54.76 53.37 54.75 3,552,755 +1.25(+2.34%)
Mar 08, 2018 53.06 54.38 53.01 53.50 4,270,982 +0.66(+1.26%)
Mar 07, 2018 52.90 52.84 3,294,187 +0.53(+1.01%)
Mar 06, 2018 52.09 52.75 51.66 52.31 4,373,036 +0.37(+0.71%)
Mar 05, 2018 51.66 52.43 51.45 51.94 4,070,242 +0.01(+0.02%)
Mar 02, 2018 51.66 52.16 50.65 51.93 5,036,309 -0.29(-0.56%)
Mar 01, 2018 52.87 54.01 52.05 52.23 6,036,237 -0.75(-1.42%)
Feb 28, 2018 53.13 53.32 52.38 52.98 4,448,139 -0.01(-0.02%)
Feb 27, 2018 53.60 54.30 52.97 52.99 4,989,615 -0.72(-1.35%)
Feb 26, 2018 52.72 53.84 52.66 53.71 5,080,363 +1.57(+3.02%)
Feb 23, 2018 52.05 52.23 51.48 52.14 3,476,263 +0.40(+0.77%)
Feb 22, 2018 51.46 51.74 4,460,759 +0.20(+0.38%)
Feb 21, 2018 50.74 52.60 50.61 51.54 5,524,922 +1.04(+2.05%)
Feb 20, 2018 50.03 50.97 50.00 50.51 3,460,932 +0.14(+0.27%)
Feb 16, 2018 50.37 50.37 50.37 0 -0.09(-0.17%)
Feb 15, 2018 50.24 50.66 50.02 50.46 3,216,269 +0.59(+1.17%)
Feb 14, 2018 49.06 50.35 48.93 49.87 5,095,078 +0.20(+0.39%)
Feb 13, 2018 48.53 49.73 48.48 49.68 3,838,485 +0.76(+1.56%)
Feb 12, 2018 47.65 49.33 47.51 48.91 5,566,383 +1.69(+3.58%)
Feb 09, 2018 48.53 48.56 45.24 47.23 7,002,040 -0.23(-0.49%)
Feb 08, 2018 50.25 47.38 47.46 6,137,466 -2.73(-5.45%)
Feb 07, 2018 49.72 50.76 49.70 50.19 4,947,615 +0.21(+0.43%)
Feb 06, 2018 48.16 50.29 47.65 49.98 6,945,415 +0.60(+1.21%)
Feb 05, 2018 50.03 51.12 48.58 49.38 7,003,322 -1.40(-2.75%)
Feb 02, 2018 52.13 52.62 50.72 50.78 5,242,165 -1.73(-3.30%)
Feb 01, 2018 52.63 53.26 52.35 52.52 3,676,619 -0.43(-0.81%)
Jan 31, 2018 51.74 53.32 51.66 52.94 6,117,363 +1.69(+3.29%)
Jan 30, 2018 51.12 51.40 51.03 51.26 4,864,311 -0.09(-0.17%)
Jan 29, 2018 51.45 51.81 51.25 51.35 6,108,322 -0.38(-0.73%)
Jan 26, 2018 52.29 52.53 51.01 51.73 7,249,757 +0.02(+0.04%)
Jan 25, 2018 52.63 53.14 50.89 51.71 10,487,889 -1.70(-3.18%)
Jan 24, 2018 52.97 54.05 52.17 53.40 16,769,566 -3.41(-6.00%)
Jan 23, 2018 56.28 56.98 55.95 56.81 3,395,817 +0.19(+0.33%)
Jan 22, 2018 56.52 56.86 56.07 56.63 3,629,969 +0.04(+0.07%)
Jan 19, 2018 57.11 57.11 56.30 56.59 3,233,107 -0.27(-0.48%)
Jan 18, 2018 57.22 56.10 56.86 4,072,480 +0.18(+0.31%)
Jan 17, 2018 56.83 57.10 56.34 56.69 3,230,730 +0.18(+0.31%)
Jan 16, 2018 57.30 57.58 56.07 56.51 5,420,965 -0.48(-0.84%)
Jan 12, 2018 56.99 56.99 56.99 0 +2.00(+3.63%)
Jan 11, 2018 53.11 55.56 52.81 54.99 11,633,115 +2.57(+4.91%)
Jan 10, 2018 52.63 52.42 7,850,976 +1.66(+3.26%)
Jan 09, 2018 51.63 52.02 50.69 50.76 3,514,221 -0.05(-0.10%)
Jan 08, 2018 51.27 51.31 50.61 50.81 3,606,963 -0.51(-0.99%)
Jan 05, 2018 51.44 51.50 51.10 51.32 3,044,894 -0.02(-0.04%)
Jan 04, 2018 51.15 53.02 50.94 51.34 3,649,515 +0.32(+0.63%)
Jan 03, 2018 51.52 51.52 50.74 51.01 5,206,736 -0.63(-1.23%)
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.