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 (%)
Nov 30, 2016 44.59 45.28 43.89 44.88 8,179,442 -0.43(-0.96%)
Nov 29, 2016 45.02 45.55 44.62 45.31 5,053,000 +0.38(+0.84%)
Nov 28, 2016 45.07 45.31 44.13 44.93 7,623,788 -0.31(-0.68%)
Nov 25, 2016 44.78 45.28 44.74 45.24 2,511,175 +0.46(+1.04%)
Nov 23, 2016 44.78 44.78 44.78 0 +0.25(+0.56%)
Nov 22, 2016 44.48 45.37 44.40 44.53 5,982,470 +0.00(+0.00%)
Nov 21, 2016 44.90 45.18 44.40 44.53 6,883,454 -0.17(-0.39%)
Nov 18, 2016 44.60 44.92 44.08 44.70 8,066,631 +0.42(+0.94%)
Nov 17, 2016 42.90 44.31 42.57 44.29 8,856,853 +1.33(+3.10%)
Nov 16, 2016 43.16 43.29 42.45 42.95 6,381,563 -0.30(-0.69%)
Nov 15, 2016 43.48 43.76 42.12 43.25 13,581,478 +1.31(+3.13%)
Nov 14, 2016 41.56 42.14 41.53 41.94 8,026,330 +0.45(+1.09%)
Nov 11, 2016 40.65 41.50 40.28 41.48 6,854,251 +0.61(+1.49%)
Nov 10, 2016 41.27 41.93 40.73 40.88 8,967,840 -0.11(-0.26%)
Nov 09, 2016 39.39 41.31 39.08 40.98 8,684,772 +0.69(+1.70%)
Nov 08, 2016 40.03 40.44 39.64 40.30 5,923,766 +0.20(+0.51%)
Nov 07, 2016 39.03 40.25 38.95 40.09 8,623,549 +1.69(+4.40%)
Nov 04, 2016 37.95 38.87 37.92 38.40 6,951,550 +0.35(+0.91%)
Nov 03, 2016 38.44 38.89 37.98 38.05 6,215,807 -0.22(-0.58%)
Nov 02, 2016 38.29 38.80 38.19 38.28 5,471,995 -0.09(-0.23%)
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.