Skip to main content

American Airlines Gp (NQ: AAL )

15.29 -0.01 (-0.03%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 30.36 30.82 29.96 30.19 6,335,038 -0.20(-0.65%)
Jul 30, 2019 30.13 30.49 29.90 30.39 5,345,121 -0.03(-0.10%)
Jul 29, 2019 30.65 30.87 30.22 30.42 7,036,290 -0.49(-1.60%)
Jul 26, 2019 31.67 31.92 30.84 30.92 7,957,716 -0.43(-1.36%)
Jul 25, 2019 34.19 34.46 31.25 31.34 13,287,855 -2.89(-8.44%)
Jul 24, 2019 33.27 34.63 33.27 34.23 7,387,872 +0.85(+2.55%)
Jul 23, 2019 32.68 33.44 32.23 33.38 4,570,034 +0.82(+2.52%)
Jul 22, 2019 32.88 33.07 32.51 32.56 4,047,648 -0.18(-0.54%)
Jul 19, 2019 33.47 33.67 32.72 32.74 4,293,676 -0.65(-1.96%)
Jul 18, 2019 33.06 33.47 32.77 33.39 3,081,379 +0.47(+1.44%)
Jul 17, 2019 33.98 34.06 32.77 32.91 5,943,629 -0.95(-2.81%)
Jul 16, 2019 33.35 34.31 33.35 33.86 6,419,276 +0.60(+1.81%)
Jul 15, 2019 33.32 33.60 33.07 33.26 3,520,552 -0.17(-0.50%)
Jul 12, 2019 32.78 33.55 32.66 33.43 5,064,681 +0.74(+2.27%)
Jul 11, 2019 32.72 32.95 32.48 32.69 6,914,667 +0.09(+0.27%)
Jul 10, 2019 32.59 33.34 32.25 32.60 8,962,330 +0.57(+1.79%)
Jul 09, 2019 32.06 32.41 31.60 32.02 5,507,291 -0.43(-1.31%)
Jul 08, 2019 31.66 32.58 31.65 32.45 5,384,715 +0.33(+1.02%)
Jul 05, 2019 32.20 32.49 31.62 32.12 2,610,906 -0.26(-0.79%)
Jul 03, 2019 32.06 32.51 32.01 32.38 2,776,424 +0.52(+1.65%)
Jul 02, 2019 32.75 32.87 31.70 31.86 4,817,475 -0.63(-1.93%)
Jul 01, 2019 32.80 33.31 32.19 32.48 9,089,514 +0.21(+0.66%)
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%)
Jun 03, 2019 26.84 27.52 26.74 27.16 6,865,987 +0.22(+0.81%)
May 31, 2019 27.51 27.63 26.82 26.95 7,519,365 -0.93(-3.34%)
May 30, 2019 28.20 28.45 27.70 27.88 4,773,512 -0.24(-0.85%)
May 29, 2019 28.21 28.25 27.63 28.12 6,313,667 -0.32(-1.11%)
May 28, 2019 28.96 29.02 28.20 28.43 8,449,561 -0.44(-1.51%)
May 24, 2019 29.38 29.63 28.68 28.87 5,824,469 -0.33(-1.12%)
May 23, 2019 29.42 29.67 29.01 29.19 11,442,090 -0.42(-1.40%)
May 22, 2019 30.91 30.91 29.50 29.61 10,361,600 -1.37(-4.41%)
May 21, 2019 30.89 31.31 30.81 30.98 5,039,332 +0.30(+0.97%)
May 20, 2019 30.33 30.90 29.91 30.68 7,655,603 -0.73(-2.33%)
May 17, 2019 31.70 32.02 31.36 31.41 4,801,448 -0.57(-1.79%)
May 16, 2019 31.87 32.56 31.69 31.98 4,789,279 +0.16(+0.50%)
May 15, 2019 31.70 32.08 31.22 31.83 4,566,122 -0.18(-0.56%)
May 14, 2019 31.86 32.31 31.68 32.00 5,561,971 +0.20(+0.62%)
May 13, 2019 32.82 32.86 31.65 31.81 7,114,236 -1.83(-5.44%)
May 10, 2019 33.37 33.84 32.60 33.64 5,001,929 +0.04(+0.12%)
May 09, 2019 33.04 33.66 32.72 33.60 4,546,778 +0.20(+0.59%)
May 08, 2019 33.35 34.02 33.21 33.40 4,419,835 -0.16(-0.47%)
May 07, 2019 33.89 33.97 33.05 33.56 7,030,751 -0.73(-2.14%)
May 06, 2019 33.80 34.31 33.27 34.29 4,212,530 -0.04(-0.11%)
May 03, 2019 33.76 34.44 33.70 34.33 5,250,969 +0.83(+2.47%)
May 02, 2019 33.51 34.39 33.39 33.50 5,391,632 +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.