American Airlines Gp (NQ: AAL )

16.47 USD +1.61 (+10.86%)
Streaming Delayed Price Updated: 11:59 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 35.05 35.85 34.34 35.48 10,640,433 +0.45(+1.28%)
Sep 29, 2014 35.35 35.75 34.94 35.03 7,488,839 -0.90(-2.50%)
Sep 26, 2014 35.25 36.12 35.02 35.93 8,515,487 +0.72(+2.04%)
Sep 25, 2014 35.88 35.98 34.87 35.21 10,934,032 -0.91(-2.52%)
Sep 24, 2014 35.47 36.34 35.18 36.12 8,489,816 +0.79(+2.24%)
Sep 23, 2014 35.04 35.77 34.64 35.33 12,148,764 -0.25(-0.70%)
Sep 22, 2014 37.00 37.00 35.44 35.58 10,967,987 -1.05(-2.87%)
Sep 19, 2014 38.06 38.25 36.75 36.63 17,592,703 -1.42(-3.73%)
Sep 18, 2014 37.70 38.11 37.60 38.05 4,554,244 +0.59(+1.58%)
Sep 17, 2014 37.92 38.24 37.04 37.46 6,683,847 -0.52(-1.37%)
Sep 16, 2014 37.00 38.01 36.81 37.98 6,723,876 +0.91(+2.45%)
Sep 15, 2014 37.60 37.80 36.84 37.07 7,954,304 -0.58(-1.54%)
Sep 12, 2014 38.09 38.51 37.63 37.65 8,233,283 -0.44(-1.16%)
Sep 11, 2014 38.73 39.04 37.93 38.09 10,066,699 -0.49(-1.27%)
Sep 10, 2014 37.93 38.87 37.91 38.58 8,107,523 +0.62(+1.63%)
Sep 09, 2014 37.63 38.68 37.38 37.96 9,101,518 -0.27(-0.71%)
Sep 08, 2014 37.96 38.40 37.96 38.23 7,346,930 +0.38(+1.00%)
Sep 05, 2014 38.51 38.71 38.11 37.85 12,070,387 -0.62(-1.61%)
Sep 04, 2014 39.37 39.72 38.36 38.47 12,004,451 -0.67(-1.71%)
Sep 03, 2014 39.73 39.87 38.67 39.14 9,996,368 -1.36(-3.36%)
Sep 02, 2014 39.00 40.54 38.91 40.50 10,934,300 +1.62(+4.16%)
Aug 29, 2014 39.10 38.88 38.88 38.88 6,644,600 -0.29(-0.74%)
Aug 28, 2014 38.71 39.39 38.70 39.17 3,888,975 +0.18(+0.46%)
Aug 27, 2014 39.36 39.40 38.68 38.99 6,457,332 -0.10(-0.26%)
Aug 26, 2014 39.55 39.75 39.07 39.09 5,733,136 -0.33(-0.84%)
Aug 25, 2014 40.23 40.28 39.40 39.42 7,074,901 -0.43(-1.08%)
Aug 22, 2014 39.60 40.21 39.55 39.85 5,773,533 +0.34(+0.86%)
Aug 21, 2014 40.75 40.85 39.45 39.51 8,154,386 -1.09(-2.68%)
Aug 20, 2014 40.40 40.80 40.03 40.60 6,506,835 +0.17(+0.42%)
Aug 19, 2014 40.96 41.00 40.26 40.43 5,819,609 -0.23(-0.57%)
Aug 18, 2014 39.60 40.90 39.60 40.66 10,902,322 +1.47(+3.75%)
Aug 15, 2014 39.98 39.99 38.91 39.19 9,812,047 -0.38(-0.96%)
Aug 14, 2014 38.50 39.61 38.46 39.57 10,131,427 +1.45(+3.80%)
Aug 13, 2014 37.64 38.46 37.44 38.12 6,177,007 +0.60(+1.60%)
Aug 12, 2014 38.14 38.14 37.27 37.52 6,224,836 -0.45(-1.19%)
Aug 11, 2014 37.79 38.37 37.35 37.97 9,013,806 +0.79(+2.12%)
Aug 08, 2014 36.56 37.38 35.23 37.18 20,757,527 +0.32(+0.87%)
Aug 07, 2014 37.70 38.41 36.50 36.86 9,882,774 -0.60(-1.60%)
Aug 06, 2014 36.56 38.00 36.14 37.46 9,501,389 +0.28(+0.75%)
Aug 05, 2014 37.89 38.45 36.74 37.18 10,401,878 -0.96(-2.52%)
Aug 04, 2014 39.49 39.85 37.63 38.14 11,088,908 -1.29(-3.27%)
Aug 01, 2014 38.75 39.53 38.43 39.43 8,978,315 +0.58(+1.49%)
Jul 31, 2014 38.90 39.40 38.05 38.85 13,527,186 -0.70(-1.77%)
Jul 30, 2014 39.90 40.26 39.29 39.55 10,759,168 +0.02(+0.05%)
Jul 29, 2014 40.65 40.85 39.39 39.53 10,718,305 -0.76(-1.89%)
Jul 28, 2014 41.87 41.95 39.81 40.29 15,840,491 -1.39(-3.33%)
Jul 25, 2014 42.25 42.68 41.33 41.68 10,991,606 -0.48(-1.14%)
Jul 24, 2014 42.50 43.95 41.70 42.16 18,016,037 -1.17(-2.70%)
Jul 23, 2014 42.72 43.66 42.65 43.33 10,114,956 +0.95(+2.24%)
Jul 22, 2014 42.70 42.89 42.15 42.38 6,451,776 -0.10(-0.24%)
Jul 21, 2014 42.91 42.95 42.25 42.48 5,675,533 -0.44(-1.02%)
Jul 18, 2014 42.23 43.22 42.15 42.92 8,870,098 +1.22(+2.93%)
Jul 17, 2014 43.04 43.44 41.65 41.70 13,857,793 -1.78(-4.09%)
Jul 16, 2014 44.00 44.00 43.30 43.48 6,370,343 -0.22(-0.50%)
Jul 15, 2014 43.33 43.73 42.78 43.70 8,355,965 +0.72(+1.68%)
Jul 14, 2014 43.26 43.59 42.73 42.98 7,211,644 +0.10(+0.23%)
Jul 11, 2014 42.91 43.23 42.52 42.88 8,135,498 +0.06(+0.14%)
Jul 10, 2014 41.00 42.98 40.77 42.82 11,824,055 +0.83(+1.99%)
Jul 09, 2014 42.08 42.35 40.51 41.99 20,425,554 +1.73(+4.28%)
Jul 08, 2014 39.14 40.33 37.90 40.26 26,391,243 +0.16(+0.40%)
Jul 07, 2014 41.72 41.72 39.92 40.10 14,210,108 -1.52(-3.65%)
Jul 03, 2014 42.61 41.62 41.62 41.62 8,258,000 -0.33(-0.79%)
Jul 02, 2014 42.89 42.95 41.42 41.95 19,742,018 -1.91(-4.35%)
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.