American Airlines Gp (NQ: AAL )

15.43 USD -0.39 (-2.47%)
Official Closing Price Updated: 5:07 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 40.31 40.81 40.08 40.60 5,960,476 +0.54(+1.35%)
Oct 28, 2016 39.85 40.57 39.80 40.06 6,710,739 +0.15(+0.38%)
Oct 27, 2016 39.45 40.18 39.26 39.91 6,542,024 +0.59(+1.50%)
Oct 26, 2016 38.57 40.26 38.21 39.32 10,112,314 -0.37(-0.93%)
Oct 25, 2016 39.66 40.43 39.36 39.69 6,020,011 -0.14(-0.35%)
Oct 24, 2016 40.25 40.55 39.77 39.83 6,466,282 -0.07(-0.18%)
Oct 21, 2016 39.97 40.24 39.65 39.90 9,981,485 -0.69(-1.70%)
Oct 20, 2016 40.93 40.93 39.41 40.59 14,695,860 -0.04(-0.10%)
Oct 19, 2016 39.48 40.78 39.40 40.63 12,762,072 +1.28(+3.25%)
Oct 18, 2016 38.84 39.89 38.84 39.35 10,537,852 +0.77(+2.00%)
Oct 17, 2016 38.66 39.73 38.37 38.58 5,602,040 -0.07(-0.18%)
Oct 14, 2016 39.45 39.92 38.58 38.65 8,871,203 -0.59(-1.50%)
Oct 13, 2016 36.95 39.50 36.80 39.24 14,772,796 +1.86(+4.98%)
Oct 12, 2016 38.12 38.38 37.36 37.38 7,409,900 -0.82(-2.15%)
Oct 11, 2016 39.99 39.99 38.06 38.20 10,034,719 -0.69(-1.77%)
Oct 10, 2016 37.95 38.95 37.47 38.89 6,938,666 +1.16(+3.07%)
Oct 07, 2016 38.25 38.48 37.40 37.73 5,133,308 -0.44(-1.15%)
Oct 06, 2016 37.83 38.22 37.57 38.17 5,160,788 +0.30(+0.79%)
Oct 05, 2016 37.82 38.12 37.31 37.87 4,713,128 +0.24(+0.64%)
Oct 04, 2016 38.39 38.78 37.55 37.63 9,065,626 -0.07(-0.19%)
Oct 03, 2016 36.46 37.75 36.33 37.70 8,877,463 +1.09(+2.98%)
Sep 30, 2016 35.98 36.99 35.86 36.61 7,425,497 +0.79(+2.21%)
Sep 29, 2016 35.65 36.60 35.60 35.82 6,182,688 -0.02(-0.06%)
Sep 28, 2016 36.10 36.86 35.78 35.84 6,285,540 -0.16(-0.44%)
Sep 27, 2016 34.98 36.12 34.90 36.00 5,023,987 +1.07(+3.06%)
Sep 26, 2016 35.19 35.55 34.86 34.93 7,353,514 -0.62(-1.74%)
Sep 23, 2016 35.30 35.67 34.96 35.55 4,603,182 +0.30(+0.85%)
Sep 22, 2016 34.96 36.03 34.85 35.25 7,438,708 +0.58(+1.67%)
Sep 21, 2016 35.00 35.15 33.90 34.67 10,408,114 -0.48(-1.37%)
Sep 20, 2016 35.75 35.86 35.13 35.15 6,666,008 -0.29(-0.82%)
Sep 19, 2016 35.66 36.11 35.35 35.44 5,422,149 -0.05(-0.14%)
Sep 16, 2016 36.26 36.36 35.47 35.49 10,724,815 -0.92(-2.53%)
Sep 15, 2016 36.31 36.63 35.85 36.41 7,805,325 +0.02(+0.05%)
Sep 14, 2016 37.00 37.20 36.25 36.39 8,092,808 -0.98(-2.62%)
Sep 13, 2016 38.12 38.31 37.22 37.37 9,330,197 -0.97(-2.53%)
Sep 12, 2016 37.22 38.38 36.62 38.34 11,959,828 -0.15(-0.39%)
Sep 09, 2016 39.00 39.34 38.17 38.49 8,623,597 -0.86(-2.19%)
Sep 08, 2016 38.68 39.41 38.43 39.35 7,101,332 +0.60(+1.55%)
Sep 07, 2016 37.50 39.52 37.42 38.75 13,774,999 +1.79(+4.84%)
Sep 06, 2016 36.45 36.97 36.36 36.96 5,501,392 +0.43(+1.18%)
Sep 02, 2016 36.00 36.53 36.53 36.53 5,429,100 +0.29(+0.80%)
Sep 01, 2016 36.53 36.71 35.89 36.24 6,940,639 -0.06(-0.17%)
Aug 31, 2016 36.97 36.98 35.63 36.30 13,111,735 -0.75(-2.02%)
Aug 30, 2016 35.45 37.35 35.35 37.05 14,509,340 +0.88(+2.43%)
Aug 29, 2016 36.13 36.41 36.05 36.17 4,756,774 -0.06(-0.17%)
Aug 26, 2016 36.68 36.84 36.02 36.23 6,257,687 -0.49(-1.33%)
Aug 25, 2016 36.34 36.94 36.32 36.72 5,446,011 +0.07(+0.19%)
Aug 24, 2016 36.27 36.99 36.19 36.65 5,945,856 +0.25(+0.69%)
Aug 23, 2016 36.32 36.65 36.18 36.40 5,401,744 +0.40(+1.11%)
Aug 22, 2016 36.33 36.48 35.86 36.00 5,189,336 -0.49(-1.34%)
Aug 19, 2016 36.44 36.74 36.10 36.49 6,675,287 -0.18(-0.49%)
Aug 18, 2016 36.43 36.70 36.05 36.67 5,293,057 +0.07(+0.19%)
Aug 17, 2016 36.68 36.75 36.19 36.60 8,000,463 -0.15(-0.41%)
Aug 16, 2016 35.67 36.79 35.63 36.75 9,384,959 +0.88(+2.45%)
Aug 15, 2016 34.96 36.05 34.90 35.87 7,134,417 +0.95(+2.72%)
Aug 12, 2016 34.74 35.17 34.66 34.92 6,064,005 -0.04(-0.11%)
Aug 11, 2016 34.25 35.08 34.24 34.96 7,666,723 +0.78(+2.28%)
Aug 10, 2016 34.59 34.75 33.74 34.18 5,877,763 -0.41(-1.19%)
Aug 09, 2016 35.21 35.50 34.54 34.59 7,307,038 +0.24(+0.70%)
Aug 08, 2016 34.22 34.88 34.12 34.35 7,141,069 -0.09(-0.26%)
Aug 05, 2016 33.71 34.72 33.68 34.44 16,437,181 +0.86(+2.56%)
Aug 04, 2016 33.57 33.77 33.00 33.58 6,384,497 +0.10(+0.30%)
Aug 03, 2016 33.47 33.96 33.17 33.48 8,253,109 -0.03(-0.09%)
Aug 02, 2016 35.39 35.40 33.38 33.51 12,100,443 -2.09(-5.87%)
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.