American Airlines Gp (NQ: AAL )

22.31 USD +0.14 (+0.62%)
Streaming Delayed Price Updated: 9:44 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 37.52 39.08 36.60 38.99 20,957,476 +0.85(+2.23%)
Jan 28, 2016 39.61 39.79 37.67 38.14 17,092,235 -1.55(-3.91%)
Jan 27, 2016 40.15 40.87 39.48 39.69 10,185,856 +0.05(+0.13%)
Jan 26, 2016 38.73 39.74 38.44 39.64 8,097,929 +0.76(+1.95%)
Jan 25, 2016 40.02 40.16 38.82 38.88 10,112,520 -1.28(-3.19%)
Jan 22, 2016 40.00 40.70 39.57 40.16 7,247,031 +0.37(+0.93%)
Jan 21, 2016 38.93 40.00 38.02 39.79 9,773,358 +0.73(+1.87%)
Jan 20, 2016 38.53 39.85 36.39 39.06 16,087,633 +0.20(+0.51%)
Jan 19, 2016 39.59 39.78 38.21 38.86 10,479,672 +0.10(+0.26%)
Jan 15, 2016 39.04 38.76 38.76 38.76 18,924,800 -1.79(-4.41%)
Jan 14, 2016 40.21 40.78 38.86 40.55 11,754,166 +0.45(+1.12%)
Jan 13, 2016 42.17 42.74 39.66 40.10 12,715,792 -1.90(-4.52%)
Jan 12, 2016 41.15 42.36 40.48 42.00 12,631,872 +0.92(+2.24%)
Jan 11, 2016 40.56 41.20 39.90 41.08 15,876,511 +0.71(+1.76%)
Jan 08, 2016 40.94 41.36 40.26 40.37 8,853,096 -0.08(-0.20%)
Jan 07, 2016 40.97 41.51 39.68 40.45 11,309,864 -0.78(-1.89%)
Jan 06, 2016 40.05 41.70 40.00 41.23 12,389,980 +0.71(+1.75%)
Jan 05, 2016 41.18 41.49 39.95 40.52 10,500,377 -0.39(-0.95%)
Jan 04, 2016 41.29 41.35 40.30 40.91 12,037,051 -1.44(-3.40%)
Dec 31, 2015 42.54 42.35 42.35 42.35 6,813,800 -0.45(-1.05%)
Dec 30, 2015 43.64 43.64 42.46 42.80 5,463,457 -0.70(-1.61%)
Dec 29, 2015 43.25 43.62 43.03 43.50 4,006,937 +0.27(+0.62%)
Dec 28, 2015 43.62 44.03 42.91 43.23 4,148,045 -0.58(-1.32%)
Dec 24, 2015 43.27 43.81 43.81 43.81 3,307,000 +0.52(+1.20%)
Dec 23, 2015 42.78 43.38 42.43 43.29 6,093,547 +0.40(+0.92%)
Dec 22, 2015 42.56 43.08 42.36 42.90 5,704,730 +0.49(+1.17%)
Dec 21, 2015 41.35 42.43 41.35 42.40 6,597,208 +1.31(+3.19%)
Dec 18, 2015 41.61 41.80 40.70 41.09 17,809,958 -1.37(-3.23%)
Dec 17, 2015 43.33 43.95 42.45 42.46 7,221,774 -0.74(-1.71%)
Dec 16, 2015 42.99 43.49 42.12 43.20 7,850,444 +0.60(+1.42%)
Dec 15, 2015 41.97 42.82 41.92 42.60 7,097,287 +0.83(+1.98%)
Dec 14, 2015 42.26 42.87 41.08 41.77 10,778,081 -0.32(-0.76%)
Dec 11, 2015 43.28 43.59 42.06 42.09 10,235,210 -2.00(-4.54%)
Dec 10, 2015 43.79 44.48 43.54 44.09 7,955,162 +0.44(+1.01%)
Dec 09, 2015 44.30 45.19 43.19 43.65 8,000,919 -0.90(-2.02%)
Dec 08, 2015 45.10 45.51 44.07 44.55 9,043,289 -1.23(-2.69%)
Dec 07, 2015 45.35 46.49 45.22 45.78 8,910,799 +0.81(+1.80%)
Dec 04, 2015 43.82 44.99 43.82 44.97 9,460,935 +1.70(+3.93%)
Dec 03, 2015 43.65 44.60 42.92 43.27 7,235,152 -0.55(-1.26%)
Dec 02, 2015 44.09 44.53 43.53 43.82 8,010,236 +0.56(+1.29%)
Dec 01, 2015 41.47 43.30 41.30 43.26 8,909,260 +2.00(+4.85%)
Nov 30, 2015 41.75 41.99 40.98 41.26 6,450,862 -0.43(-1.03%)
Nov 27, 2015 41.38 42.25 41.20 41.69 3,066,773 +0.38(+0.92%)
Nov 25, 2015 41.35 41.31 41.31 41.31 4,276,600 +0.08(+0.19%)
Nov 24, 2015 41.02 41.64 40.45 41.23 7,577,777 -1.07(-2.53%)
Nov 23, 2015 42.11 42.74 41.81 42.30 4,161,751 +0.10(+0.24%)
Nov 20, 2015 42.40 42.71 42.07 42.20 5,655,961 -0.10(-0.24%)
Nov 19, 2015 41.94 42.73 41.89 42.30 6,544,898 +0.55(+1.32%)
Nov 18, 2015 42.32 42.32 41.02 41.75 11,068,988 -0.55(-1.30%)
Nov 17, 2015 43.00 43.46 42.05 42.30 9,593,532 -0.53(-1.24%)
Nov 16, 2015 42.41 42.84 41.85 42.83 10,200,308 -0.62(-1.43%)
Nov 13, 2015 43.67 44.23 43.12 43.45 7,486,143 -0.45(-1.03%)
Nov 12, 2015 44.29 44.52 43.82 43.90 5,949,981 -0.49(-1.10%)
Nov 11, 2015 44.76 44.95 44.37 44.39 4,416,989 -0.10(-0.22%)
Nov 10, 2015 44.66 45.16 44.02 44.49 5,934,987 -0.16(-0.36%)
Nov 09, 2015 45.17 45.21 44.56 44.65 7,214,533 -0.69(-1.52%)
Nov 06, 2015 45.51 45.97 45.05 45.34 11,669,625 -0.26(-0.57%)
Nov 05, 2015 45.70 45.83 45.03 45.60 5,865,438 -0.03(-0.07%)
Nov 04, 2015 46.42 46.45 45.15 45.63 8,077,657 -0.87(-1.87%)
Nov 03, 2015 47.02 47.09 46.08 46.50 6,983,005 +0.03(+0.06%)
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.