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 (%)
May 30, 2014 39.83 40.17 39.68 40.16 13,888,723 +0.34(+0.85%)
May 29, 2014 39.89 40.27 39.36 39.82 9,666,198 +0.02(+0.05%)
May 28, 2014 39.40 40.33 39.19 39.80 10,623,256 +0.45(+1.14%)
May 27, 2014 39.38 39.93 39.23 39.35 9,562,421 +0.24(+0.61%)
May 23, 2014 38.53 39.11 39.11 39.11 9,864,400 +0.41(+1.06%)
May 22, 2014 38.30 38.88 38.30 38.70 4,671,838 +0.38(+0.99%)
May 21, 2014 38.28 38.85 38.05 38.32 6,560,673 +0.08(+0.21%)
May 20, 2014 38.54 38.88 38.02 38.24 6,191,697 -0.33(-0.86%)
May 19, 2014 38.49 39.16 38.10 38.57 7,164,397 +0.04(+0.12%)
May 16, 2014 38.01 38.68 37.76 38.53 7,062,948 +0.34(+0.88%)
May 15, 2014 38.55 38.73 37.48 38.19 10,670,776 -0.65(-1.67%)
May 14, 2014 39.08 39.24 38.56 38.84 7,986,602 -0.47(-1.20%)
May 13, 2014 38.95 39.74 38.85 39.31 8,674,101 -0.08(-0.20%)
May 12, 2014 38.35 39.49 38.35 39.39 12,436,605 +1.13(+2.95%)
May 09, 2014 37.96 38.70 37.91 38.26 9,704,405 +0.01(+0.03%)
May 08, 2014 37.25 38.25 37.05 38.25 14,448,538 +1.03(+2.77%)
May 07, 2014 36.53 37.31 36.31 37.22 7,796,317 +0.55(+1.50%)
May 06, 2014 37.14 37.40 36.39 36.67 9,489,691 +0.07(+0.19%)
May 05, 2014 36.08 36.78 35.79 36.60 5,815,631 +0.11(+0.30%)
May 02, 2014 36.27 36.72 36.06 36.49 6,987,195 +0.10(+0.27%)
May 01, 2014 35.86 36.70 35.47 36.39 11,451,185 +1.32(+3.76%)
Apr 30, 2014 35.68 35.88 34.89 35.07 6,940,288 -0.44(-1.24%)
Apr 29, 2014 35.20 35.65 34.97 35.51 8,993,281 +0.35(+1.00%)
Apr 28, 2014 36.41 36.72 34.34 35.16 13,142,335 -0.84(-2.33%)
Apr 25, 2014 37.00 37.11 35.91 36.00 9,576,404 -1.26(-3.38%)
Apr 24, 2014 37.84 38.24 35.80 37.26 20,996,634 +0.17(+0.46%)
Apr 23, 2014 37.14 37.60 36.40 37.09 14,594,640 +0.93(+2.57%)
Apr 22, 2014 35.76 36.74 35.75 36.16 8,939,674 +0.49(+1.37%)
Apr 21, 2014 35.08 35.79 34.86 35.67 7,188,877 +0.27(+0.76%)
Apr 17, 2014 35.50 35.40 35.40 35.40 9,225,000 -0.11(-0.31%)
Apr 16, 2014 34.17 35.59 33.94 35.51 15,627,055 +1.79(+5.31%)
Apr 15, 2014 33.52 34.33 31.86 33.72 15,976,929 +0.35(+1.05%)
Apr 14, 2014 34.00 34.77 32.77 33.37 13,463,330 -0.31(-0.92%)
Apr 11, 2014 34.10 35.46 33.59 33.68 15,538,291 -1.61(-4.56%)
Apr 10, 2014 36.70 37.38 34.60 35.29 16,060,090 -1.61(-4.36%)
Apr 09, 2014 36.08 37.00 35.16 36.90 11,467,645 +0.92(+2.56%)
Apr 08, 2014 36.00 36.22 33.62 35.98 17,407,065 +0.20(+0.56%)
Apr 07, 2014 36.78 37.48 35.46 35.78 10,568,660 -0.78(-2.13%)
Apr 04, 2014 37.41 37.72 36.30 36.56 8,733,197 -0.78(-2.09%)
Apr 03, 2014 37.72 38.44 36.96 37.34 7,935,797 -0.37(-0.98%)
Apr 02, 2014 38.24 38.90 37.48 37.71 12,508,205 -0.23(-0.61%)
Apr 01, 2014 36.95 38.19 36.85 37.94 11,064,068 +1.34(+3.66%)
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%)
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.