American Airlines Gp (NQ: AAL )

16.17 USD UNCHANGED
Streaming Delayed Price Updated: 5:37 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 27.86 28.30 27.49 28.31 11,147,966 +0.61(+2.20%)
Jun 29, 2016 26.94 28.07 26.94 27.70 15,007,049 +0.93(+3.47%)
Jun 28, 2016 26.12 26.88 25.76 26.77 20,022,158 +1.50(+5.94%)
Jun 27, 2016 26.85 26.85 24.85 25.27 23,197,092 -1.78(-6.58%)
Jun 24, 2016 28.20 28.36 27.04 27.05 36,049,898 -3.28(-10.81%)
Jun 23, 2016 30.25 30.48 29.77 30.33 9,136,149 +0.44(+1.47%)
Jun 22, 2016 30.05 30.33 29.82 29.89 6,675,906 -0.13(-0.43%)
Jun 21, 2016 30.29 30.39 29.69 30.02 8,922,895 +0.31(+1.04%)
Jun 20, 2016 29.75 30.39 29.64 29.71 8,359,297 +0.37(+1.26%)
Jun 17, 2016 29.10 29.55 28.85 29.34 15,301,910 +0.20(+0.69%)
Jun 16, 2016 29.80 29.80 29.02 29.14 18,232,858 -1.35(-4.43%)
Jun 15, 2016 30.65 31.10 30.45 30.49 8,143,423 +0.13(+0.43%)
Jun 14, 2016 31.81 31.97 30.02 30.36 13,801,055 -1.44(-4.53%)
Jun 13, 2016 32.99 32.99 31.64 31.80 9,225,056 -1.34(-4.04%)
Jun 10, 2016 32.80 33.48 32.64 33.14 8,252,308 -0.26(-0.78%)
Jun 09, 2016 32.25 33.58 32.25 33.40 8,188,196 +0.89(+2.74%)
Jun 08, 2016 32.63 32.97 32.22 32.51 8,173,120 +0.15(+0.46%)
Jun 07, 2016 31.46 32.87 31.10 32.36 12,424,106 +1.10(+3.52%)
Jun 06, 2016 30.77 31.30 30.38 31.26 8,335,438 +0.45(+1.46%)
Jun 03, 2016 31.59 31.60 30.37 30.81 12,424,133 -0.86(-2.72%)
Jun 02, 2016 31.67 32.07 31.58 31.67 6,813,095 -0.28(-0.88%)
Jun 01, 2016 31.94 32.26 31.73 31.95 6,416,243 +0.04(+0.13%)
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%)
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.