Skip to main content

American Airlines Gp (NQ: AAL )

15.35 +0.05 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 26.22 26.64 25.98 26.13 5,111,575 -0.01(-0.04%)
Aug 29, 2019 25.61 26.43 25.52 26.14 7,260,447 +0.98(+3.91%)
Aug 28, 2019 24.24 25.33 24.06 25.16 9,142,417 +0.87(+3.60%)
Aug 27, 2019 25.10 25.17 24.15 24.28 7,556,440 -0.73(-2.94%)
Aug 26, 2019 25.72 25.73 24.86 25.02 6,769,279 -0.23(-0.90%)
Aug 23, 2019 26.09 26.33 25.18 25.24 8,972,418 -1.10(-4.18%)
Aug 22, 2019 26.28 26.79 26.16 26.35 5,999,782 +0.11(+0.42%)
Aug 21, 2019 25.88 26.42 25.83 26.24 6,270,784 +0.59(+2.28%)
Aug 20, 2019 25.90 25.90 25.38 25.65 7,712,040 -0.27(-1.03%)
Aug 19, 2019 26.02 26.51 25.90 25.92 9,098,106 +0.31(+1.20%)
Aug 16, 2019 25.44 25.87 25.21 25.61 8,948,050 +0.33(+1.30%)
Aug 15, 2019 26.02 26.13 24.97 25.28 10,182,909 -0.64(-2.45%)
Aug 14, 2019 26.86 26.88 25.91 25.92 10,162,822 -1.40(-5.13%)
Aug 13, 2019 27.43 28.17 27.14 27.32 13,085,721 -0.19(-0.69%)
Aug 12, 2019 28.30 28.31 27.33 27.51 8,069,421 -1.07(-3.75%)
Aug 09, 2019 28.65 28.86 28.36 28.58 4,059,212 -0.30(-1.03%)
Aug 08, 2019 28.61 29.19 28.56 28.88 5,062,420 +0.45(+1.57%)
Aug 07, 2019 27.81 28.56 27.63 28.43 6,818,508 +0.27(+0.95%)
Aug 06, 2019 28.65 28.86 27.83 28.16 6,052,273 -0.07(-0.25%)
Aug 05, 2019 28.67 28.67 27.71 28.23 9,040,517 -0.91(-3.12%)
Aug 02, 2019 29.39 29.50 28.77 29.14 6,543,837 -0.39(-1.31%)
Aug 01, 2019 30.11 30.25 29.12 29.53 8,096,430 -0.66(-2.20%)
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%)
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.