Skip to main content

American Airlines Gp (NQ: AAL )

15.32 +0.02 (+0.16%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 27.51 27.63 26.82 26.95 7,519,365 -0.93(-3.34%)
May 30, 2019 28.20 28.45 27.70 27.88 4,773,512 -0.24(-0.85%)
May 29, 2019 28.21 28.25 27.63 28.12 6,313,667 -0.32(-1.11%)
May 28, 2019 28.96 29.02 28.20 28.43 8,449,561 -0.44(-1.51%)
May 24, 2019 29.38 29.63 28.68 28.87 5,824,469 -0.33(-1.12%)
May 23, 2019 29.42 29.67 29.01 29.19 11,442,090 -0.42(-1.40%)
May 22, 2019 30.91 30.91 29.50 29.61 10,361,600 -1.37(-4.41%)
May 21, 2019 30.89 31.31 30.81 30.98 5,039,332 +0.30(+0.97%)
May 20, 2019 30.33 30.90 29.91 30.68 7,655,603 -0.73(-2.33%)
May 17, 2019 31.70 32.02 31.36 31.41 4,801,448 -0.57(-1.79%)
May 16, 2019 31.87 32.56 31.69 31.98 4,789,279 +0.16(+0.50%)
May 15, 2019 31.70 32.08 31.22 31.83 4,566,122 -0.18(-0.56%)
May 14, 2019 31.86 32.31 31.68 32.00 5,561,971 +0.20(+0.62%)
May 13, 2019 32.82 32.86 31.65 31.81 7,114,236 -1.83(-5.44%)
May 10, 2019 33.37 33.84 32.60 33.64 5,001,929 +0.04(+0.12%)
May 09, 2019 33.04 33.66 32.72 33.60 4,546,778 +0.20(+0.59%)
May 08, 2019 33.35 34.02 33.21 33.40 4,419,835 -0.16(-0.47%)
May 07, 2019 33.89 33.97 33.05 33.56 7,030,751 -0.73(-2.14%)
May 06, 2019 33.80 34.31 33.27 34.29 4,212,530 -0.04(-0.11%)
May 03, 2019 33.76 34.44 33.70 34.33 5,250,969 +0.83(+2.47%)
May 02, 2019 33.51 34.39 33.39 33.50 5,391,632 +0.04(+0.12%)
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.