American Airlines Gp (NQ: AAL )

20.94 USD +0.08 (+0.38%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 31.75 31.97 31.33 31.91 9,617,938 +0.26(+0.82%)
May 27, 2016 31.60 31.65 31.65 31.65 8,573,700 +0.14(+0.44%)
May 26, 2016 32.13 32.34 31.37 31.51 7,222,397 -0.66(-2.05%)
May 25, 2016 32.39 32.90 32.10 32.17 7,402,578 +0.02(+0.06%)
May 24, 2016 31.89 32.28 31.85 32.15 6,962,129 +0.42(+1.32%)
May 23, 2016 32.03 32.29 31.70 31.73 6,498,373 -0.28(-0.87%)
May 20, 2016 32.30 32.81 31.95 32.01 7,277,953 -0.14(-0.44%)
May 19, 2016 32.28 32.59 31.69 32.15 8,875,353 -0.46(-1.41%)
May 18, 2016 32.61 33.36 32.34 32.61 9,136,227 -0.03(-0.09%)
May 17, 2016 32.25 33.29 32.02 32.64 13,303,448 +0.52(+1.62%)
May 16, 2016 31.81 32.30 30.99 32.12 12,394,251 +0.61(+1.94%)
May 13, 2016 31.09 32.01 31.08 31.51 10,132,516 +0.18(+0.57%)
May 12, 2016 33.01 33.02 31.29 31.33 14,228,042 -1.53(-4.66%)
May 11, 2016 33.68 34.04 32.85 32.86 8,147,853 -0.91(-2.69%)
May 10, 2016 33.24 33.80 33.09 33.77 8,124,367 +0.83(+2.52%)
May 09, 2016 33.03 33.80 32.94 32.94 9,311,700 -0.09(-0.27%)
May 06, 2016 32.67 33.15 32.19 33.03 12,749,112 +0.22(+0.69%)
May 05, 2016 33.28 33.52 32.73 32.80 11,603,013 -0.40(-1.22%)
May 04, 2016 34.17 34.30 33.00 33.21 13,411,703 -1.37(-3.96%)
May 03, 2016 34.76 34.77 33.85 34.58 10,672,859 +0.15(+0.44%)
May 02, 2016 34.99 35.17 34.40 34.43 8,827,239 -0.26(-0.75%)
Apr 29, 2016 35.81 35.83 34.10 34.69 17,807,211 -1.28(-3.56%)
Apr 28, 2016 37.04 37.09 35.89 35.97 9,836,432 -0.74(-2.02%)
Apr 27, 2016 36.79 37.29 36.52 36.71 12,305,033 -0.21(-0.57%)
Apr 26, 2016 37.27 37.49 36.26 36.92 14,688,347 -0.08(-0.22%)
Apr 25, 2016 38.16 38.40 36.92 37.00 12,669,757 -1.21(-3.17%)
Apr 22, 2016 37.68 38.49 37.01 38.21 20,939,508 -1.80(-4.50%)
Apr 21, 2016 40.80 40.93 39.80 40.01 10,780,999 -1.25(-3.03%)
Apr 20, 2016 41.36 41.71 41.11 41.26 5,016,209 -0.08(-0.19%)
Apr 19, 2016 40.99 41.76 40.97 41.34 6,650,663 +0.42(+1.03%)
Apr 18, 2016 41.18 41.26 40.44 40.92 5,245,073 +0.01(+0.02%)
Apr 15, 2016 41.30 41.36 40.72 40.91 6,982,204 -0.26(-0.63%)
Apr 14, 2016 40.34 41.66 40.25 41.17 10,133,281 +1.23(+3.08%)
Apr 13, 2016 39.30 40.01 38.89 39.94 12,493,620 +0.75(+1.91%)
Apr 12, 2016 38.82 39.43 38.76 39.19 6,425,430 +0.46(+1.19%)
Apr 11, 2016 38.79 39.55 38.69 38.73 7,932,341 +0.23(+0.60%)
Apr 08, 2016 38.70 38.72 38.12 38.50 6,087,408 +0.14(+0.36%)
Apr 07, 2016 38.66 39.05 37.91 38.36 8,206,668 -0.54(-1.39%)
Apr 06, 2016 39.07 39.07 38.34 38.90 5,649,918 -0.03(-0.08%)
Apr 05, 2016 39.13 39.38 38.74 38.93 7,646,928 -0.44(-1.12%)
Apr 04, 2016 39.81 40.24 39.15 39.37 7,831,606 -0.15(-0.38%)
Apr 01, 2016 40.13 40.16 39.27 39.52 11,244,108 -1.49(-3.63%)
Mar 31, 2016 41.50 41.68 40.98 41.01 8,138,009 -0.37(-0.89%)
Mar 30, 2016 41.75 42.07 41.36 41.38 6,076,119 +0.03(+0.07%)
Mar 29, 2016 40.90 41.43 40.77 41.35 6,793,923 +0.44(+1.08%)
Mar 28, 2016 41.00 41.34 40.33 40.91 6,402,474 +0.41(+1.01%)
Mar 24, 2016 41.88 40.50 40.50 40.50 12,515,100 -1.42(-3.39%)
Mar 23, 2016 42.80 42.86 41.58 41.92 9,583,382 -0.84(-1.96%)
Mar 22, 2016 42.00 43.02 41.84 42.76 6,721,440 -0.71(-1.63%)
Mar 21, 2016 43.32 43.78 43.28 43.47 4,756,315 +0.03(+0.07%)
Mar 18, 2016 42.31 43.53 41.75 43.44 13,745,965 +1.34(+3.18%)
Mar 17, 2016 42.31 42.31 41.82 42.10 5,960,113 -0.21(-0.50%)
Mar 16, 2016 41.81 42.43 41.59 42.31 4,792,939 +0.20(+0.47%)
Mar 15, 2016 42.30 42.49 41.98 42.11 4,445,314 -0.48(-1.13%)
Mar 14, 2016 42.31 42.70 42.12 42.59 4,567,975 +0.12(+0.28%)
Mar 11, 2016 41.89 42.50 41.70 42.47 5,701,486 +0.84(+2.02%)
Mar 10, 2016 42.11 42.11 40.91 41.63 5,813,119 -0.02(-0.05%)
Mar 09, 2016 40.74 41.72 40.52 41.65 8,546,320 +0.88(+2.16%)
Mar 08, 2016 41.30 41.41 40.05 40.77 8,416,607 -1.36(-3.23%)
Mar 07, 2016 41.31 42.23 40.90 42.13 6,960,733 +0.50(+1.20%)
Mar 04, 2016 42.17 42.17 41.42 41.63 9,474,058 -0.25(-0.60%)
Mar 03, 2016 41.52 42.24 41.23 41.88 8,812,844 +0.29(+0.70%)
Mar 02, 2016 41.47 41.80 41.29 41.59 7,913,093 -0.24(-0.57%)
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.