American Airlines Gp (NQ: AAL )

16.56 USD +1.03 (+6.63%)
Official Closing Price Updated: 7:59 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 35.54 35.75 35.10 35.60 7,057,968 +0.10(+0.28%)
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%)
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.