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 (%)
Jul 29, 2016 36.26 36.74 35.50 35.50 9,138,561 -0.84(-2.31%)
Jul 28, 2016 36.07 36.53 35.75 36.34 6,519,340 +0.14(+0.39%)
Jul 27, 2016 36.50 36.60 35.90 36.20 6,671,186 -0.35(-0.96%)
Jul 26, 2016 35.91 36.68 35.65 36.55 8,870,889 +0.75(+2.09%)
Jul 25, 2016 36.35 36.40 35.52 35.80 9,526,661 -0.56(-1.54%)
Jul 22, 2016 36.45 36.56 35.60 36.36 14,704,699 +1.40(+4.00%)
Jul 21, 2016 35.10 35.56 34.44 34.96 16,424,781 -0.96(-2.67%)
Jul 20, 2016 36.07 36.72 35.39 35.92 13,095,701 -0.09(-0.25%)
Jul 19, 2016 35.78 36.08 35.33 36.01 7,953,001 -0.02(-0.06%)
Jul 18, 2016 36.03 36.34 35.76 36.03 8,606,176 +0.14(+0.39%)
Jul 15, 2016 35.51 36.06 35.32 35.89 9,817,118 +0.01(+0.03%)
Jul 14, 2016 35.11 36.19 35.10 35.88 16,872,224 +1.43(+4.15%)
Jul 13, 2016 35.00 35.27 34.12 34.45 15,213,537 -0.21(-0.61%)
Jul 12, 2016 32.78 34.89 32.75 34.66 25,515,386 +3.50(+11.23%)
Jul 11, 2016 30.23 31.44 30.22 31.16 12,373,772 +1.12(+3.73%)
Jul 08, 2016 29.80 29.40 29.40 30.04 13,659,253 +0.64(+2.18%)
Jul 07, 2016 28.39 29.47 28.31 29.40 11,779,107 +0.47(+1.62%)
Jul 05, 2016 29.09 29.16 28.19 28.93 9,467,503 -0.40(-1.36%)
Jul 01, 2016 28.26 29.33 29.33 29.33 13,250,000 +1.02(+3.60%)
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%)
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.