Skip to main content

American Airlines Gp (NQ: AAL )

15.32 +0.02 (+0.16%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 31.90 32.39 31.83 32.27 5,293,355 +0.46(+1.43%)
Jun 27, 2019 31.23 32.21 31.09 31.82 4,319,392 +0.68(+2.19%)
Jun 26, 2019 31.15 31.39 30.75 31.13 4,132,630 +0.20(+0.64%)
Jun 25, 2019 31.50 31.78 30.92 30.94 6,592,063 -0.55(-1.76%)
Jun 24, 2019 31.24 31.56 30.98 31.49 8,514,090 +0.25(+0.79%)
Jun 21, 2019 31.70 32.05 31.18 31.24 7,560,189 -0.57(-1.80%)
Jun 20, 2019 33.31 33.46 31.57 31.82 9,063,125 -1.05(-3.19%)
Jun 19, 2019 32.38 32.95 32.17 32.87 5,593,144 +0.68(+2.12%)
Jun 18, 2019 32.44 32.95 32.08 32.18 3,829,012 -0.04(-0.12%)
Jun 17, 2019 31.77 32.58 31.77 32.22 3,456,821 -0.12(-0.37%)
Jun 14, 2019 32.63 32.86 31.89 32.34 6,192,287 -0.41(-1.24%)
Jun 13, 2019 31.36 32.97 31.08 32.75 10,964,677 +1.97(+6.40%)
Jun 12, 2019 30.24 30.81 30.13 30.78 5,240,139 +0.51(+1.70%)
Jun 11, 2019 30.78 30.97 30.19 30.26 3,498,109 -0.18(-0.59%)
Jun 10, 2019 30.83 31.39 30.40 30.44 5,506,350 -0.16(-0.52%)
Jun 07, 2019 30.27 30.83 30.11 30.60 4,894,312 +0.53(+1.78%)
Jun 06, 2019 30.08 30.19 29.57 30.06 5,564,935 +0.02(+0.07%)
Jun 05, 2019 29.45 30.13 29.15 30.04 8,802,773 +1.23(+4.26%)
Jun 04, 2019 27.34 29.01 27.21 28.82 10,321,604 +1.65(+6.08%)
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.