American Airlines Gp (NQ: AAL )

20.20 USD -1.35 (-6.26%)
Streaming Delayed Price Updated: 2:40 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 30.68 31.14 30.27 30.51 6,269,269 -0.20(-0.65%)
Jul 30, 2019 30.45 30.81 30.21 30.71 5,289,629 -0.03(-0.10%)
Jul 29, 2019 30.97 31.19 30.54 30.74 6,963,240 -0.50(-1.60%)
Jul 26, 2019 32.00 32.25 31.16 31.24 7,875,100 -0.43(-1.36%)
Jul 25, 2019 34.55 34.82 31.58 31.67 13,149,902 -2.92(-8.44%)
Jul 24, 2019 33.62 34.99 33.62 34.59 7,311,172 +0.86(+2.55%)
Jul 23, 2019 33.02 33.79 32.57 33.73 4,522,589 +0.83(+2.52%)
Jul 22, 2019 33.22 33.42 32.85 32.90 4,005,626 -0.18(-0.54%)
Jul 19, 2019 33.82 34.02 33.06 33.08 4,249,100 -0.66(-1.96%)
Jul 18, 2019 33.41 33.82 33.11 33.74 3,049,389 +0.48(+1.44%)
Jul 17, 2019 34.34 34.42 33.11 33.26 5,881,923 -0.96(-2.81%)
Jul 16, 2019 33.70 34.67 33.70 34.22 6,352,632 +0.61(+1.81%)
Jul 15, 2019 33.67 33.95 33.42 33.61 3,484,002 -0.17(-0.50%)
Jul 12, 2019 33.12 33.90 33.00 33.78 5,012,100 +0.75(+2.27%)
Jul 11, 2019 33.06 33.30 32.82 33.03 6,842,880 +0.09(+0.27%)
Jul 10, 2019 32.93 33.69 32.59 32.94 8,869,284 +0.58(+1.79%)
Jul 09, 2019 32.40 32.75 31.93 32.36 5,450,115 -0.43(-1.31%)
Jul 08, 2019 31.99 32.92 31.98 32.79 5,328,812 +0.33(+1.02%)
Jul 05, 2019 32.54 32.83 31.95 32.46 2,583,800 -0.26(-0.79%)
Jul 03, 2019 32.40 32.85 32.35 32.72 2,747,600 +0.53(+1.65%)
Jul 02, 2019 33.09 33.21 32.03 32.19 4,767,461 -0.64(-1.93%)
Jul 01, 2019 33.14 33.66 32.53 32.83 8,995,148 +0.22(+0.66%)
Jun 28, 2019 32.23 32.73 32.16 32.61 5,238,400 +0.46(+1.43%)
Jun 27, 2019 31.56 32.55 31.42 32.15 4,274,549 +0.69(+2.19%)
Jun 26, 2019 31.48 31.72 31.07 31.46 4,089,726 +0.20(+0.64%)
Jun 25, 2019 31.83 32.11 31.24 31.26 6,523,625 -0.56(-1.76%)
Jun 24, 2019 31.57 31.89 31.31 31.82 8,425,698 +0.25(+0.79%)
Jun 21, 2019 32.03 32.39 31.51 31.57 7,481,700 -0.58(-1.80%)
Jun 20, 2019 33.66 33.81 31.90 32.15 8,969,033 -1.06(-3.19%)
Jun 19, 2019 32.72 33.30 32.51 33.21 5,535,077 +0.69(+2.12%)
Jun 18, 2019 32.78 33.30 32.42 32.52 3,789,260 -0.04(-0.12%)
Jun 17, 2019 32.10 32.92 32.10 32.56 3,420,933 -0.12(-0.37%)
Jun 14, 2019 32.97 33.20 32.22 32.68 6,128,000 -0.41(-1.24%)
Jun 13, 2019 31.69 33.32 31.41 33.09 10,850,843 +1.99(+6.40%)
Jun 12, 2019 30.56 31.13 30.45 31.10 5,185,737 +0.52(+1.70%)
Jun 11, 2019 31.10 31.29 30.51 30.58 3,461,792 -0.18(-0.59%)
Jun 10, 2019 31.15 31.72 30.72 30.76 5,449,184 -0.16(-0.52%)
Jun 07, 2019 30.59 31.15 30.43 30.92 4,843,500 +0.54(+1.78%)
Jun 06, 2019 30.40 30.51 29.88 30.38 5,507,161 +0.02(+0.07%)
Jun 05, 2019 29.76 30.45 29.46 30.36 8,711,384 +1.24(+4.26%)
Jun 04, 2019 27.63 29.31 27.50 29.12 10,214,446 +1.67(+6.08%)
Jun 03, 2019 27.12 27.81 27.02 27.45 6,794,705 +0.22(+0.81%)
May 31, 2019 27.80 27.92 27.11 27.23 7,441,300 -0.94(-3.34%)
May 30, 2019 28.50 28.75 27.99 28.17 4,723,954 -0.24(-0.84%)
May 29, 2019 28.51 28.55 27.92 28.41 6,248,120 -0.32(-1.11%)
May 28, 2019 29.26 29.32 28.50 28.73 8,361,839 -0.44(-1.51%)
May 24, 2019 29.69 29.94 28.98 29.17 5,764,000 -0.33(-1.12%)
May 23, 2019 29.73 29.98 29.31 29.50 11,323,300 -0.42(-1.40%)
May 22, 2019 31.23 31.23 29.81 29.92 10,254,027 -1.38(-4.41%)
May 21, 2019 31.21 31.64 31.13 31.30 4,987,015 +0.30(+0.97%)
May 20, 2019 30.65 31.22 30.22 31.00 7,576,124 -0.74(-2.33%)
May 17, 2019 32.03 32.36 31.69 31.74 4,751,600 -0.58(-1.79%)
May 16, 2019 32.20 32.90 32.02 32.32 4,739,558 +0.16(+0.50%)
May 15, 2019 32.03 32.42 31.55 32.16 4,518,717 -0.18(-0.56%)
May 14, 2019 32.19 32.65 32.01 32.34 5,504,228 +0.20(+0.62%)
May 13, 2019 33.16 33.20 31.98 32.14 7,040,377 -1.85(-5.44%)
May 10, 2019 33.72 34.19 32.94 33.99 4,950,000 +0.04(+0.12%)
May 09, 2019 33.39 34.01 33.06 33.95 4,499,574 +0.20(+0.59%)
May 08, 2019 33.70 34.38 33.56 33.75 4,373,949 -0.16(-0.47%)
May 07, 2019 34.25 34.33 33.40 33.91 6,957,759 -0.84(-2.42%)
May 06, 2019 34.25 34.77 33.72 34.75 4,156,800 -0.04(-0.11%)
May 03, 2019 34.21 34.90 34.15 34.79 5,181,500 +0.84(+2.47%)
May 02, 2019 33.96 34.85 33.84 33.95 5,320,302 +0.04(+0.12%)
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.