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%)
Apr 01, 2019 31.56 32.30 31.28 31.92 7,588,198 +0.58(+1.86%)
Mar 29, 2019 30.73 31.46 30.43 31.34 7,074,291 +0.85(+2.78%)
Mar 28, 2019 30.60 30.95 30.04 30.49 6,776,257 -0.04(-0.13%)
Mar 27, 2019 29.87 30.79 29.75 30.53 6,492,791 +0.72(+2.42%)
Mar 26, 2019 30.11 30.21 29.57 29.81 4,644,833 +0.00(+0.00%)
Mar 25, 2019 30.13 30.31 29.76 29.81 5,241,424 -0.36(-1.18%)
Mar 22, 2019 30.91 31.02 30.13 30.17 7,589,304 -0.87(-2.80%)
Mar 21, 2019 30.48 31.35 30.38 31.03 5,801,722 +0.48(+1.58%)
Mar 20, 2019 31.08 31.13 30.36 30.55 6,333,479 -0.62(-1.99%)
Mar 19, 2019 31.08 31.70 30.96 31.17 6,915,993 +0.21(+0.67%)
Mar 18, 2019 31.08 31.16 30.62 30.96 6,923,846 -0.05(-0.16%)
Mar 15, 2019 31.85 31.92 31.00 31.01 9,774,413 -0.69(-2.18%)
Mar 14, 2019 31.54 32.04 31.46 31.70 6,540,801 +0.29(+0.91%)
Mar 13, 2019 30.81 31.50 30.59 31.42 11,240,613 +0.91(+2.98%)
Mar 12, 2019 31.76 31.76 30.47 30.51 11,029,274 -1.12(-3.53%)
Mar 11, 2019 31.22 31.84 31.15 31.63 9,063,416 +0.14(+0.44%)
Mar 08, 2019 31.48 31.69 30.95 31.49 6,283,529 -0.31(-0.96%)
Mar 07, 2019 32.27 32.27 31.20 31.79 7,206,500 -0.53(-1.65%)
Mar 06, 2019 32.78 32.98 32.08 32.33 6,506,905 -0.46(-1.41%)
Mar 05, 2019 33.58 33.93 32.73 32.79 7,496,895 -0.48(-1.45%)
Mar 04, 2019 34.30 34.43 33.06 33.27 7,091,048 -0.91(-2.66%)
Mar 01, 2019 35.11 35.48 33.92 34.18 8,770,025 -0.98(-2.78%)
Feb 28, 2019 35.16 35.42 34.70 35.16 7,402,201 -0.06(-0.17%)
Feb 27, 2019 35.63 35.85 34.80 35.22 5,953,309 -0.55(-1.54%)
Feb 26, 2019 35.43 36.23 35.28 35.77 7,091,321 +0.35(+0.97%)
Feb 25, 2019 35.28 35.90 35.20 35.43 10,534,678 +0.40(+1.16%)
Feb 22, 2019 34.54 35.08 34.54 35.02 5,465,811 +0.50(+1.46%)
Feb 21, 2019 34.52 35.04 34.37 34.52 5,978,775 -0.08(-0.23%)
Feb 20, 2019 34.54 34.77 34.31 34.60 7,038,915 -0.40(-1.16%)
Feb 19, 2019 34.57 35.43 34.54 35.00 6,522,430 +0.41(+1.20%)
Feb 15, 2019 35.76 35.86 34.50 34.59 11,625,604 -1.05(-2.94%)
Feb 14, 2019 35.43 36.05 35.20 35.63 4,124,096 -0.10(-0.28%)
Feb 13, 2019 35.36 35.98 35.34 35.73 5,908,727 +0.45(+1.29%)
Feb 12, 2019 36.27 36.68 35.20 35.28 6,706,284 -0.83(-2.30%)
Feb 11, 2019 35.60 36.23 35.60 36.11 4,962,485 +0.58(+1.64%)
Feb 08, 2019 35.33 35.75 34.92 35.52 5,039,876 -0.17(-0.47%)
Feb 07, 2019 35.98 36.21 35.46 35.69 5,935,202 -0.58(-1.61%)
Feb 06, 2019 36.31 36.60 36.13 36.27 5,879,557 -0.17(-0.46%)
Feb 05, 2019 36.32 36.74 36.21 36.44 6,083,637 +0.25(+0.68%)
Feb 04, 2019 35.58 36.22 35.55 36.19 9,234,881 +0.66(+1.86%)
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.