American Airlines Gp (NQ: AAL )

22.03 USD -0.10 (-0.45%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 48.50 49.46 48.01 48.28 9,399,767 -0.60(-1.22%)
Apr 29, 2015 50.58 50.80 47.66 48.88 18,046,485 -2.31(-4.51%)
Apr 28, 2015 51.70 51.82 50.01 51.19 9,233,788 -0.68(-1.31%)
Apr 27, 2015 52.68 52.68 51.70 51.87 9,842,805 -0.84(-1.58%)
Apr 24, 2015 51.98 53.47 51.49 52.71 20,248,074 +1.26(+2.44%)
Apr 23, 2015 51.07 51.72 50.70 51.45 9,806,579 +0.05(+0.10%)
Apr 22, 2015 51.40 51.53 50.40 51.40 7,316,177 +0.04(+0.08%)
Apr 21, 2015 50.00 51.42 49.46 51.36 10,848,141 +1.60(+3.22%)
Apr 20, 2015 48.61 49.78 47.91 49.76 9,523,220 +1.57(+3.26%)
Apr 17, 2015 47.96 48.64 47.95 48.19 8,659,765 -0.05(-0.10%)
Apr 16, 2015 47.81 48.91 47.75 48.24 7,155,482 +0.49(+1.03%)
Apr 15, 2015 48.00 48.72 47.67 47.75 9,846,153 +0.33(+0.70%)
Apr 14, 2015 47.49 47.78 46.88 47.42 9,877,749 -0.37(-0.77%)
Apr 13, 2015 47.47 48.59 47.47 47.79 9,350,199 +0.06(+0.13%)
Apr 10, 2015 48.16 48.79 47.72 47.73 11,713,378 -0.11(-0.23%)
Apr 09, 2015 48.86 49.48 47.72 47.84 11,574,694 -0.90(-1.85%)
Apr 08, 2015 47.80 49.09 47.73 48.74 11,179,533 +1.25(+2.62%)
Apr 07, 2015 48.30 48.80 47.49 47.49 9,388,240 -0.59(-1.22%)
Apr 06, 2015 48.35 48.69 47.67 48.08 13,321,686 -1.09(-2.23%)
Apr 02, 2015 50.48 49.17 49.17 49.17 14,109,800 -1.27(-2.51%)
Apr 01, 2015 51.10 51.38 50.11 50.44 15,188,664 -2.34(-4.43%)
Mar 31, 2015 53.66 53.73 52.68 52.78 8,386,314 -0.86(-1.60%)
Mar 30, 2015 53.24 53.84 53.05 53.64 8,166,482 +0.98(+1.86%)
Mar 27, 2015 51.38 52.85 51.38 52.66 9,003,971 +1.40(+2.72%)
Mar 26, 2015 50.84 51.69 50.25 51.26 14,240,831 -0.74(-1.43%)
Mar 25, 2015 53.62 53.78 51.93 52.01 14,237,583 -1.92(-3.56%)
Mar 24, 2015 54.04 54.41 53.66 53.93 11,936,585 -0.47(-0.85%)
Mar 23, 2015 55.47 55.93 54.37 54.40 19,037,446 -1.36(-2.45%)
Mar 20, 2015 55.19 56.05 54.86 55.76 137,767,165 +0.57(+1.03%)
Mar 19, 2015 54.57 55.24 54.45 55.19 18,894,129 +1.06(+1.96%)
Mar 18, 2015 53.69 54.59 53.34 54.13 21,321,242 +0.44(+0.82%)
Mar 17, 2015 52.63 54.18 52.50 53.69 41,827,974 +3.47(+6.91%)
Mar 16, 2015 49.77 50.45 49.45 50.22 10,867,425 +1.00(+2.03%)
Mar 13, 2015 48.75 49.49 48.28 49.22 9,187,991 +0.54(+1.11%)
Mar 12, 2015 47.57 48.72 47.56 48.68 7,132,046 +1.29(+2.72%)
Mar 11, 2015 46.90 47.89 46.58 47.39 6,629,602 +0.65(+1.40%)
Mar 10, 2015 47.50 47.58 46.47 46.74 9,335,336 -1.18(-2.47%)
Mar 09, 2015 48.05 48.58 47.59 47.92 7,453,511 -0.08(-0.16%)
Mar 06, 2015 48.33 48.94 47.90 47.99 7,002,303 -0.40(-0.83%)
Mar 05, 2015 49.19 49.20 47.78 48.40 7,039,701 -0.56(-1.13%)
Mar 04, 2015 48.85 48.96 47.98 48.95 6,710,356 +0.18(+0.37%)
Mar 03, 2015 47.90 49.03 47.75 48.77 9,050,797 +0.46(+0.95%)
Mar 02, 2015 48.20 48.57 47.85 48.31 11,482,631 +0.41(+0.86%)
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%)
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.