American Airlines Gp (NQ: AAL )

20.45 USD -0.79 (-3.72%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.