American Airlines Gp (NQ: AAL )

22.03 USD -0.10 (-0.45%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

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