American Airlines Gp (NQ: AAL )

22.03 USD -0.10 (-0.45%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 41.50 41.68 40.98 41.01 8,138,009 -0.37(-0.89%)
Mar 30, 2016 41.75 42.07 41.36 41.38 6,076,119 +0.03(+0.07%)
Mar 29, 2016 40.90 41.43 40.77 41.35 6,793,923 +0.44(+1.08%)
Mar 28, 2016 41.00 41.34 40.33 40.91 6,402,474 +0.41(+1.01%)
Mar 24, 2016 41.88 40.50 40.50 40.50 12,515,100 -1.42(-3.39%)
Mar 23, 2016 42.80 42.86 41.58 41.92 9,583,382 -0.84(-1.96%)
Mar 22, 2016 42.00 43.02 41.84 42.76 6,721,440 -0.71(-1.63%)
Mar 21, 2016 43.32 43.78 43.28 43.47 4,756,315 +0.03(+0.07%)
Mar 18, 2016 42.31 43.53 41.75 43.44 13,745,965 +1.34(+3.18%)
Mar 17, 2016 42.31 42.31 41.82 42.10 5,960,113 -0.21(-0.50%)
Mar 16, 2016 41.81 42.43 41.59 42.31 4,792,939 +0.20(+0.47%)
Mar 15, 2016 42.30 42.49 41.98 42.11 4,445,314 -0.48(-1.13%)
Mar 14, 2016 42.31 42.70 42.12 42.59 4,567,975 +0.12(+0.28%)
Mar 11, 2016 41.89 42.50 41.70 42.47 5,701,486 +0.84(+2.02%)
Mar 10, 2016 42.11 42.11 40.91 41.63 5,813,119 -0.02(-0.05%)
Mar 09, 2016 40.74 41.72 40.52 41.65 8,546,320 +0.88(+2.16%)
Mar 08, 2016 41.30 41.41 40.05 40.77 8,416,607 -1.36(-3.23%)
Mar 07, 2016 41.31 42.23 40.90 42.13 6,960,733 +0.50(+1.20%)
Mar 04, 2016 42.17 42.17 41.42 41.63 9,474,058 -0.25(-0.60%)
Mar 03, 2016 41.52 42.24 41.23 41.88 8,812,844 +0.29(+0.70%)
Mar 02, 2016 41.47 41.80 41.29 41.59 7,913,093 -0.24(-0.57%)
Mar 01, 2016 41.44 42.02 41.06 41.83 7,885,768 +0.83(+2.02%)
Feb 29, 2016 40.77 41.34 40.50 41.00 5,790,474 +0.13(+0.32%)
Feb 26, 2016 41.50 41.60 40.38 40.87 7,467,225 -0.49(-1.18%)
Feb 25, 2016 40.76 41.38 40.41 41.36 6,927,496 +0.70(+1.72%)
Feb 24, 2016 40.02 40.83 39.39 40.66 6,102,763 +0.28(+0.69%)
Feb 23, 2016 40.56 40.81 40.17 40.38 6,430,502 -0.46(-1.13%)
Feb 22, 2016 40.14 40.93 40.07 40.84 9,960,858 +1.08(+2.72%)
Feb 19, 2016 39.16 40.07 39.04 39.76 11,052,389 +0.22(+0.56%)
Feb 18, 2016 39.36 39.68 38.96 39.54 9,605,588 +0.20(+0.51%)
Feb 17, 2016 38.95 39.83 38.87 39.34 8,432,477 +0.73(+1.89%)
Feb 16, 2016 38.13 38.77 37.53 38.61 7,147,344 +0.79(+2.09%)
Feb 12, 2016 36.92 37.82 37.82 37.82 9,412,800 +1.33(+3.64%)
Feb 11, 2016 36.47 37.22 36.17 36.49 8,095,987 -0.63(-1.70%)
Feb 10, 2016 36.57 37.64 36.53 37.12 8,114,077 +0.93(+2.57%)
Feb 09, 2016 34.93 36.75 34.91 36.19 11,140,784 +0.64(+1.80%)
Feb 08, 2016 36.08 36.16 34.76 35.55 12,820,843 -1.20(-3.27%)
Feb 05, 2016 37.71 38.41 36.53 36.75 10,072,744 -1.46(-3.82%)
Feb 04, 2016 37.34 38.60 36.70 38.21 8,599,627 +0.70(+1.87%)
Feb 03, 2016 37.38 37.61 35.76 37.51 12,391,089 +0.48(+1.30%)
Feb 02, 2016 38.83 38.97 37.00 37.03 12,398,125 -2.35(-5.97%)
Feb 01, 2016 39.00 39.94 38.63 39.38 12,022,970 +0.39(+1.00%)
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%)
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.