American Airlines Gp (NQ: AAL )

21.57 USD -0.60 (-2.71%)
Streaming Delayed Price Updated: 10:42 AM EST, Mar 4, 2021 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%)
Jul 01, 2014 43.44 43.90 43.05 43.86 9,161,263 +0.90(+2.09%)
Jun 30, 2014 44.04 44.08 42.83 42.96 10,438,223 -1.04(-2.36%)
Jun 27, 2014 44.30 44.75 43.91 44.00 41,471,585 -0.55(-1.23%)
Jun 26, 2014 43.96 44.60 43.50 44.55 11,172,074 +0.64(+1.46%)
Jun 25, 2014 42.90 44.00 42.30 43.91 10,943,044 +0.73(+1.69%)
Jun 24, 2014 44.14 44.61 42.76 43.18 13,246,968 -1.18(-2.66%)
Jun 23, 2014 44.30 44.88 43.80 44.36 18,433,503 -0.19(-0.43%)
Jun 20, 2014 43.04 44.55 43.03 44.55 40,644,263 +1.49(+3.46%)
Jun 19, 2014 42.82 43.49 42.66 43.06 14,100,856 +0.40(+0.94%)
Jun 18, 2014 41.93 42.82 41.57 42.66 11,227,593 +0.79(+1.89%)
Jun 17, 2014 41.08 42.19 40.76 41.87 12,508,069 +0.81(+1.97%)
Jun 16, 2014 39.68 41.29 39.67 41.06 13,631,961 +0.68(+1.68%)
Jun 13, 2014 40.25 40.92 39.55 40.38 13,594,153 +0.18(+0.45%)
Jun 12, 2014 41.27 41.41 38.85 40.20 37,280,206 -2.09(-4.94%)
Jun 11, 2014 42.90 43.29 42.03 42.29 13,132,010 -1.37(-3.14%)
Jun 10, 2014 43.50 43.86 42.93 43.66 8,383,172 -0.22(-0.50%)
Jun 06, 2014 42.45 43.92 42.42 43.88 13,616,388 +1.47(+3.47%)
Jun 05, 2014 43.00 43.49 42.27 42.41 8,539,087 -0.41(-0.96%)
Jun 04, 2014 41.36 42.90 41.20 42.82 11,928,052 +1.38(+3.33%)
Jun 03, 2014 41.13 42.09 41.11 41.44 9,452,342 +0.22(+0.53%)
Jun 02, 2014 40.00 41.25 40.00 41.22 9,897,861 +1.06(+2.64%)
May 30, 2014 39.83 40.17 39.68 40.16 13,888,723 +0.34(+0.85%)
May 29, 2014 39.89 40.27 39.36 39.82 9,666,198 +0.02(+0.05%)
May 28, 2014 39.40 40.33 39.19 39.80 10,623,256 +0.45(+1.14%)
May 27, 2014 39.38 39.93 39.23 39.35 9,562,421 +0.24(+0.61%)
May 23, 2014 38.53 39.11 39.11 39.11 9,864,400 +0.41(+1.06%)
May 22, 2014 38.30 38.88 38.30 38.70 4,671,838 +0.38(+0.99%)
May 21, 2014 38.28 38.85 38.05 38.32 6,560,673 +0.08(+0.21%)
May 20, 2014 38.54 38.88 38.02 38.24 6,191,697 -0.33(-0.86%)
May 19, 2014 38.49 39.16 38.10 38.57 7,164,397 +0.04(+0.12%)
May 16, 2014 38.01 38.68 37.76 38.53 7,062,948 +0.34(+0.88%)
May 15, 2014 38.55 38.73 37.48 38.19 10,670,776 -0.65(-1.67%)
May 14, 2014 39.08 39.24 38.56 38.84 7,986,602 -0.47(-1.20%)
May 13, 2014 38.95 39.74 38.85 39.31 8,674,101 -0.08(-0.20%)
May 12, 2014 38.35 39.49 38.35 39.39 12,436,605 +1.13(+2.95%)
May 09, 2014 37.96 38.70 37.91 38.26 9,704,405 +0.01(+0.03%)
May 08, 2014 37.25 38.25 37.05 38.25 14,448,538 +1.03(+2.77%)
May 07, 2014 36.53 37.31 36.31 37.22 7,796,317 +0.55(+1.50%)
May 06, 2014 37.14 37.40 36.39 36.67 9,489,691 +0.07(+0.19%)
May 05, 2014 36.08 36.78 35.79 36.60 5,815,631 +0.11(+0.30%)
May 02, 2014 36.27 36.72 36.06 36.49 6,987,195 +0.10(+0.27%)
May 01, 2014 35.86 36.70 35.47 36.39 11,451,185 +1.32(+3.76%)
Apr 30, 2014 35.68 35.88 34.89 35.07 6,940,288 -0.44(-1.24%)
Apr 29, 2014 35.20 35.65 34.97 35.51 8,993,281 +0.35(+1.00%)
Apr 28, 2014 36.41 36.72 34.34 35.16 13,142,335 -0.84(-2.33%)
Apr 25, 2014 37.00 37.11 35.91 36.00 9,576,404 -1.26(-3.38%)
Apr 24, 2014 37.84 38.24 35.80 37.26 20,996,634 +0.17(+0.46%)
Apr 23, 2014 37.14 37.60 36.40 37.09 14,594,640 +0.93(+2.57%)
Apr 22, 2014 35.76 36.74 35.75 36.16 8,939,674 +0.49(+1.37%)
Apr 21, 2014 35.08 35.79 34.86 35.67 7,188,877 +0.27(+0.76%)
Apr 17, 2014 35.50 35.40 35.40 35.40 9,225,000 -0.11(-0.31%)
Apr 16, 2014 34.17 35.59 33.94 35.51 15,627,055 +1.79(+5.31%)
Apr 15, 2014 33.52 34.33 31.86 33.72 15,976,929 +0.35(+1.05%)
Apr 14, 2014 34.00 34.77 32.77 33.37 13,463,330 -0.31(-0.92%)
Apr 11, 2014 34.10 35.46 33.59 33.68 15,538,291 -1.61(-4.56%)
Apr 10, 2014 36.70 37.38 34.60 35.29 16,060,090 -1.61(-4.36%)
Apr 09, 2014 36.08 37.00 35.16 36.90 11,467,645 +0.92(+2.56%)
Apr 08, 2014 36.00 36.22 33.62 35.98 17,407,065 +0.20(+0.56%)
Apr 07, 2014 36.78 37.48 35.46 35.78 10,568,660 -0.78(-2.13%)
Apr 04, 2014 37.41 37.72 36.30 36.56 8,733,197 -0.78(-2.09%)
Apr 03, 2014 37.72 38.44 36.96 37.34 7,935,797 -0.37(-0.98%)
Apr 02, 2014 38.24 38.90 37.48 37.71 12,508,205 -0.23(-0.61%)
Apr 01, 2014 36.95 38.19 36.85 37.94 11,064,068 +1.34(+3.66%)
Mar 31, 2014 35.84 36.87 35.75 36.60 8,415,113 +1.21(+3.42%)
Mar 28, 2014 35.77 36.50 35.35 35.39 6,792,745 -0.38(-1.06%)
Mar 27, 2014 36.62 36.77 35.02 35.77 9,539,921 -0.93(-2.53%)
Mar 26, 2014 38.15 38.26 36.64 36.70 7,317,311 -1.20(-3.17%)
Mar 25, 2014 36.88 38.20 36.86 37.90 10,417,915 +1.10(+2.99%)
Mar 24, 2014 36.25 36.86 36.03 36.80 6,512,528 +0.69(+1.91%)
Mar 21, 2014 36.76 36.82 35.91 36.11 14,113,193 -0.45(-1.23%)
Mar 20, 2014 36.61 37.09 36.28 36.56 6,944,925 -0.52(-1.40%)
Mar 19, 2014 37.27 37.63 36.68 37.08 3,860,157 -0.27(-0.72%)
Mar 18, 2014 37.75 38.04 37.09 37.35 5,715,966 -0.35(-0.93%)
Mar 17, 2014 36.62 37.77 36.53 37.70 9,234,821 +1.36(+3.74%)
Mar 14, 2014 36.00 37.18 35.67 36.34 7,199,813 -0.40(-1.09%)
Mar 13, 2014 37.90 37.99 35.75 36.74 11,731,080 -0.82(-2.18%)
Mar 12, 2014 37.97 38.08 37.23 37.56 9,411,659 -0.52(-1.37%)
Mar 11, 2014 38.65 39.26 37.95 38.08 11,295,438 -0.88(-2.26%)
Mar 10, 2014 38.70 39.88 38.55 38.96 11,408,567 -0.06(-0.15%)
Mar 07, 2014 39.17 39.29 38.11 39.02 10,540,431 +0.21(+0.54%)
Mar 06, 2014 38.28 39.33 38.28 38.81 14,005,648 +0.95(+2.51%)
Mar 05, 2014 37.60 38.03 37.51 37.86 8,792,893 +0.52(+1.39%)
Mar 04, 2014 36.57 37.46 36.57 37.34 11,736,920 +1.24(+3.43%)
Mar 03, 2014 36.17 36.40 35.32 36.10 9,494,879 -0.83(-2.25%)
Feb 28, 2014 36.11 36.98 36.07 36.93 7,991,349 +0.37(+1.01%)
Feb 27, 2014 36.88 36.95 36.34 36.56 5,647,073 -0.19(-0.52%)
Feb 26, 2014 37.12 37.28 36.58 36.75 10,513,550 -0.25(-0.68%)
Feb 25, 2014 36.63 37.15 36.51 37.00 8,989,646 +0.35(+0.95%)
Feb 24, 2014 36.27 36.66 36.04 36.65 7,015,877 +0.48(+1.33%)
Feb 21, 2014 35.78 36.45 35.75 36.17 7,821,334 +0.51(+1.43%)
Feb 20, 2014 34.43 35.67 34.43 35.66 9,279,842 +1.07(+3.09%)
Feb 19, 2014 34.25 35.09 34.11 34.59 7,257,927 +0.28(+0.82%)
Feb 18, 2014 34.73 34.95 34.20 34.31 7,085,402 -0.10(-0.29%)
Feb 14, 2014 34.85 34.41 34.41 34.41 7,296,900 -0.62(-1.76%)
Feb 13, 2014 34.07 35.04 34.06 35.03 8,406,070 +0.34(+0.97%)
Feb 12, 2014 34.89 35.00 34.36 34.69 9,380,130 -0.44(-1.25%)
Feb 11, 2014 35.58 35.64 34.39 35.13 11,985,922 -0.45(-1.26%)
Feb 10, 2014 36.10 36.15 35.38 35.58 11,104,946 -0.09(-0.25%)
Feb 07, 2014 34.81 35.70 34.65 35.67 15,411,777 +1.01(+2.91%)
Feb 06, 2014 33.71 34.92 33.70 34.66 13,920,307 +0.86(+2.54%)
Feb 05, 2014 33.82 33.97 33.40 33.80 15,462,376 -0.25(-0.73%)
Feb 04, 2014 34.04 34.38 33.58 34.05 11,178,470 +0.09(+0.27%)
Feb 03, 2014 33.95 34.48 33.05 33.96 21,734,468 +0.41(+1.22%)
Jan 31, 2014 33.44 34.08 33.00 33.55 12,795,698 -0.25(-0.74%)
Jan 30, 2014 33.36 34.20 33.20 33.80 13,659,960 +0.82(+2.49%)
Jan 29, 2014 32.24 33.40 32.10 32.98 22,666,788 +1.02(+3.19%)
Jan 28, 2014 30.32 32.20 30.10 31.96 23,933,854 +1.78(+5.90%)
Jan 27, 2014 30.40 30.87 28.67 30.18 16,270,952 -0.22(-0.72%)
Jan 24, 2014 31.02 31.18 29.91 30.40 13,699,981 -0.95(-3.03%)
Jan 23, 2014 30.65 31.46 30.62 31.35 11,344,173 +0.15(+0.48%)
Jan 22, 2014 30.71 31.24 30.65 31.20 7,577,091 +0.54(+1.76%)
Jan 21, 2014 30.66 30.80 30.20 30.66 10,607,157 +0.64(+2.13%)
Jan 17, 2014 29.30 30.02 30.02 30.02 18,276,700 +0.68(+2.32%)
Jan 16, 2014 28.94 29.39 28.70 29.34 7,033,046 +0.50(+1.73%)
Jan 15, 2014 28.87 29.44 28.71 28.84 11,191,970 -0.03(-0.10%)
Jan 14, 2014 28.75 29.04 28.71 28.87 10,595,415 +0.22(+0.77%)
Jan 13, 2014 29.18 29.53 28.58 28.65 10,587,314 -0.70(-2.39%)
Jan 10, 2014 29.05 29.83 28.75 29.35 12,824,160 -0.07(-0.24%)
Jan 09, 2014 28.24 29.60 28.20 29.42 25,726,704 +1.79(+6.48%)
Jan 08, 2014 26.37 27.68 26.35 27.63 15,724,653 +0.72(+2.69%)
Jan 07, 2014 27.20 27.40 26.67 26.91 11,288,075 -0.12(-0.46%)
Jan 06, 2014 26.62 27.20 26.60 27.03 11,271,273 +0.49(+1.85%)
Jan 03, 2014 25.75 26.75 25.51 26.54 13,836,062 +1.18(+4.65%)
Jan 02, 2014 25.07 25.82 25.06 25.36 8,997,743 +0.11(+0.44%)
Dec 31, 2013 24.74 25.25 25.25 25.25 7,166,600 +0.47(+1.90%)
Dec 30, 2013 24.87 25.25 24.65 24.78 8,840,661 -0.16(-0.64%)
Dec 27, 2013 25.95 26.10 24.91 24.94 13,227,018 -1.19(-4.55%)
Dec 26, 2013 26.12 26.36 25.98 26.13 4,211,402 -0.12(-0.46%)
Dec 24, 2013 26.00 26.26 26.00 26.25 2,652,974 +0.07(+0.27%)
Dec 23, 2013 26.29 26.49 26.05 26.18 5,400,937 -0.15(-0.57%)
Dec 20, 2013 26.18 26.49 26.14 26.33 8,530,924 +0.21(+0.80%)
Dec 19, 2013 26.12 26.49 25.82 26.12 6,908,812 -0.11(-0.42%)
Dec 18, 2013 25.99 26.23 25.55 26.23 9,989,232 +0.13(+0.50%)
Dec 17, 2013 26.48 26.59 25.95 26.10 11,397,936 -0.51(-1.92%)
Dec 16, 2013 26.63 26.77 26.35 26.61 13,178,738 +0.38(+1.45%)
Dec 13, 2013 25.75 26.30 25.52 26.23 12,192,421 +0.78(+3.06%)
Dec 12, 2013 26.20 26.71 25.45 25.45 19,971,813 -0.54(-2.08%)
Dec 11, 2013 25.48 27.20 25.37 25.99 38,569,100 +1.11(+4.46%)
Dec 10, 2013 24.50 25.17 24.41 24.88 18,648,035 +0.28(+1.14%)
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.