American Airlines Gp (NQ: AAL )

15.76 USD -0.68 (-4.14%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 38.63 39.76 38.62 38.98 12,407,920 +0.36(+0.93%)
Aug 28, 2015 38.93 39.58 38.35 38.62 11,824,990 -0.41(-1.05%)
Aug 27, 2015 39.17 39.45 37.97 39.03 13,793,456 +0.18(+0.46%)
Aug 26, 2015 38.77 39.01 36.97 38.85 15,676,743 +1.35(+3.60%)
Aug 25, 2015 39.39 39.49 37.49 37.50 12,815,502 -0.12(-0.32%)
Aug 24, 2015 36.00 39.90 34.10 37.62 19,611,361 -2.13(-5.36%)
Aug 21, 2015 41.40 41.60 39.75 39.75 16,241,613 -2.23(-5.31%)
Aug 20, 2015 42.84 43.52 41.78 41.98 8,899,378 -1.55(-3.56%)
Aug 19, 2015 43.53 44.27 43.21 43.53 8,373,909 -0.10(-0.23%)
Aug 18, 2015 44.06 44.45 43.25 43.63 6,317,013 -0.32(-0.73%)
Aug 17, 2015 42.96 44.01 42.82 43.95 8,381,774 +1.07(+2.50%)
Aug 14, 2015 42.35 43.17 42.35 42.88 4,857,867 +0.21(+0.49%)
Aug 13, 2015 42.76 43.28 42.27 42.67 6,603,570 +0.15(+0.35%)
Aug 12, 2015 42.37 42.68 40.68 42.52 10,433,767 -0.18(-0.42%)
Aug 11, 2015 41.74 43.42 41.65 42.70 10,376,053 +1.02(+2.45%)
Aug 10, 2015 41.75 42.43 41.45 41.68 6,859,606 +0.19(+0.46%)
Aug 07, 2015 42.21 42.48 41.40 41.49 5,588,631 -0.69(-1.64%)
Aug 06, 2015 43.25 43.45 41.76 42.18 7,395,473 -0.78(-1.82%)
Aug 05, 2015 42.85 43.30 42.59 42.96 7,579,287 +0.22(+0.51%)
Aug 04, 2015 42.15 42.77 41.88 42.74 13,352,577 +1.03(+2.47%)
Aug 03, 2015 40.24 41.85 40.21 41.71 9,260,363 +1.61(+4.01%)
Jul 31, 2015 40.53 40.54 39.88 40.10 6,955,874 -0.17(-0.42%)
Jul 30, 2015 40.58 40.93 39.92 40.27 5,855,475 -0.46(-1.13%)
Jul 29, 2015 41.09 41.33 40.44 40.73 6,801,235 -0.44(-1.07%)
Jul 28, 2015 40.18 41.38 40.18 41.17 8,185,066 +1.03(+2.57%)
Jul 27, 2015 39.63 40.81 38.90 40.14 12,070,666 +0.51(+1.29%)
Jul 24, 2015 43.00 43.11 39.62 39.63 20,152,599 -2.98(-6.99%)
Jul 23, 2015 42.78 43.81 42.00 42.61 16,571,551 +1.18(+2.85%)
Jul 22, 2015 40.96 41.61 40.96 41.43 8,302,097 +0.53(+1.30%)
Jul 21, 2015 40.50 41.30 40.49 40.90 7,298,149 +0.35(+0.86%)
Jul 20, 2015 41.55 41.71 40.44 40.55 7,645,375 -0.85(-2.05%)
Jul 17, 2015 41.45 41.84 41.24 41.40 9,735,964 +0.01(+0.02%)
Jul 16, 2015 41.81 42.22 41.30 41.39 12,110,538 -0.15(-0.36%)
Jul 15, 2015 41.39 42.22 40.39 41.54 17,922,765 -0.52(-1.24%)
Jul 14, 2015 42.04 42.46 41.29 42.06 12,700,847 -0.36(-0.85%)
Jul 13, 2015 41.96 42.72 41.96 42.42 12,075,428 +1.21(+2.94%)
Jul 10, 2015 40.51 41.64 40.50 41.21 16,451,679 +1.54(+3.88%)
Jul 09, 2015 39.84 40.28 39.65 39.67 8,486,436 +0.36(+0.92%)
Jul 08, 2015 40.30 40.31 39.14 39.31 11,190,141 -1.36(-3.36%)
Jul 07, 2015 39.93 40.74 39.26 40.67 10,375,001 +0.94(+2.38%)
Jul 06, 2015 39.09 40.00 39.08 39.73 9,156,565 +0.70(+1.79%)
Jul 02, 2015 39.02 39.03 39.03 39.03 11,080,000 +0.23(+0.59%)
Jul 01, 2015 40.65 40.90 37.80 38.80 24,903,249 -1.14(-2.84%)
Jun 30, 2015 40.20 40.60 39.93 39.94 11,184,212 +0.19(+0.47%)
Jun 29, 2015 40.77 41.32 39.59 39.75 17,648,315 -1.69(-4.08%)
Jun 26, 2015 42.44 42.58 41.36 41.44 9,819,882 -0.80(-1.89%)
Jun 25, 2015 42.65 43.42 42.20 42.24 8,172,754 +0.00(+0.00%)
Jun 24, 2015 42.70 42.92 42.08 42.24 6,895,903 -0.48(-1.14%)
Jun 23, 2015 42.98 43.42 42.35 42.72 10,701,270 -0.31(-0.71%)
Jun 22, 2015 42.92 43.25 42.24 43.03 15,118,796 +1.47(+3.54%)
Jun 19, 2015 40.30 41.89 40.30 41.56 20,198,313 +1.59(+3.96%)
Jun 18, 2015 39.80 40.22 39.61 39.97 10,646,322 +0.09(+0.24%)
Jun 17, 2015 39.27 40.09 38.92 39.88 9,567,338 +0.40(+1.01%)
Jun 16, 2015 40.13 40.32 39.32 39.48 9,211,637 -0.59(-1.47%)
Jun 15, 2015 40.35 41.00 40.01 40.07 8,830,300 -0.64(-1.56%)
Jun 12, 2015 39.84 40.99 39.81 40.71 10,333,824 +0.69(+1.71%)
Jun 11, 2015 40.79 41.26 39.94 40.02 10,116,670 -0.41(-1.01%)
Jun 10, 2015 40.21 41.21 39.70 40.43 15,723,842 +0.10(+0.26%)
Jun 09, 2015 38.80 40.72 38.45 40.33 27,019,064 +0.47(+1.17%)
Jun 08, 2015 41.07 41.24 39.27 39.86 25,756,094 -1.86(-4.46%)
Jun 05, 2015 42.13 42.58 41.72 41.72 9,951,149 -0.45(-1.07%)
Jun 04, 2015 43.05 43.98 41.88 42.17 14,125,346 -0.96(-2.23%)
Jun 03, 2015 43.35 43.91 43.01 43.13 13,269,904 -0.65(-1.47%)
Jun 02, 2015 43.30 44.10 43.04 43.78 14,830,486 -0.40(-0.92%)
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.