Skip to main content

American Airlines Gp (NQ: AAL )

15.29 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 33.33 33.94 33.11 33.73 5,796,358 +0.40(+1.21%)
Apr 29, 2019 33.07 33.54 32.87 33.32 5,632,727 +0.70(+2.15%)
Apr 26, 2019 31.72 33.47 31.68 32.62 9,752,118 -0.63(-1.90%)
Apr 25, 2019 33.60 33.80 32.69 33.25 6,209,590 -0.29(-0.85%)
Apr 24, 2019 33.47 34.03 33.45 33.54 3,789,945 +0.02(+0.06%)
Apr 23, 2019 32.99 33.73 32.98 33.52 3,374,537 +0.48(+1.46%)
Apr 22, 2019 33.65 33.75 32.98 33.04 3,935,788 -0.88(-2.59%)
Apr 18, 2019 33.97 34.16 33.45 33.92 3,362,890 -0.01(-0.03%)
Apr 17, 2019 33.99 34.26 33.65 33.93 3,821,174 +0.35(+1.03%)
Apr 16, 2019 33.51 33.64 33.15 33.58 4,556,685 +0.28(+0.83%)
Apr 15, 2019 34.19 34.77 33.23 33.30 6,475,088 -0.93(-2.71%)
Apr 12, 2019 34.53 34.77 34.04 34.23 4,672,313 -0.12(-0.34%)
Apr 11, 2019 33.54 34.51 33.46 34.35 7,450,974 +0.78(+2.32%)
Apr 10, 2019 33.31 33.68 32.65 33.57 7,253,450 +0.70(+2.13%)
Apr 09, 2019 32.93 33.08 32.17 32.87 8,227,943 -0.56(-1.68%)
Apr 08, 2019 33.20 33.50 33.00 33.43 6,299,667 -0.18(-0.53%)
Apr 05, 2019 33.52 33.94 33.43 33.61 5,233,943 +0.13(+0.38%)
Apr 04, 2019 33.51 33.67 32.91 33.48 6,273,959 +0.22(+0.65%)
Apr 03, 2019 32.78 33.54 32.77 33.26 10,173,851 +0.71(+2.18%)
Apr 02, 2019 32.60 33.03 32.03 32.55 10,539,957 +0.63(+1.98%)
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.