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 (%)
May 31, 2017 48.20 48.48 47.53 48.41 4,486,001 +0.45(+0.94%)
May 30, 2017 48.32 48.58 47.79 47.96 5,512,853 -0.78(-1.60%)
May 26, 2017 47.79 48.82 47.73 48.74 5,979,329 +0.72(+1.50%)
May 25, 2017 46.99 48.12 46.82 48.02 5,441,776 +1.25(+2.67%)
May 24, 2017 46.74 47.43 46.65 46.77 3,890,095 +0.11(+0.24%)
May 23, 2017 46.27 46.69 45.94 46.66 3,008,501 +0.45(+0.97%)
May 22, 2017 45.33 46.25 45.33 46.21 4,422,308 +0.99(+2.19%)
May 19, 2017 44.80 45.38 44.74 45.22 6,736,688 +0.57(+1.28%)
May 18, 2017 44.40 45.40 44.38 44.65 6,626,654 -0.27(-0.60%)
May 17, 2017 46.25 46.56 44.88 44.92 6,906,335 -2.02(-4.30%)
May 16, 2017 46.79 47.13 44.74 46.94 4,625,100 +0.26(+0.56%)
May 15, 2017 45.70 46.99 45.69 46.68 5,533,572 +0.85(+1.85%)
May 12, 2017 46.26 46.44 45.73 45.83 3,888,691 -0.71(-1.53%)
May 11, 2017 47.21 47.24 45.65 46.54 6,086,339 -0.76(-1.61%)
May 10, 2017 47.03 47.78 46.67 47.30 7,379,826 +0.22(+0.47%)
May 09, 2017 45.40 47.30 45.25 47.08 11,116,476 +2.14(+4.76%)
May 08, 2017 44.60 45.04 44.51 44.94 6,190,660 +0.43(+0.97%)
May 05, 2017 44.00 44.52 43.77 44.51 5,462,793 +0.60(+1.37%)
May 04, 2017 44.18 44.39 43.20 43.91 4,476,053 -0.01(-0.02%)
May 03, 2017 43.67 44.17 43.42 43.92 5,144,318 +0.05(+0.11%)
May 02, 2017 42.06 43.91 42.05 43.87 9,402,465 +1.79(+4.25%)
May 01, 2017 42.76 42.96 42.02 42.08 8,591,353 -0.54(-1.27%)
Apr 28, 2017 44.02 44.06 42.56 42.62 13,357,971 -1.36(-3.09%)
Apr 27, 2017 43.91 44.21 42.41 43.98 18,986,936 -2.42(-5.22%)
Apr 26, 2017 46.51 46.90 46.24 46.40 6,023,062 -0.21(-0.45%)
Apr 25, 2017 46.80 47.39 46.38 46.61 5,959,573 +0.17(+0.37%)
Apr 24, 2017 45.50 46.44 45.47 46.44 6,335,263 +1.29(+2.86%)
Apr 21, 2017 45.50 45.50 44.99 45.15 5,535,986 -0.07(-0.15%)
Apr 20, 2017 44.71 45.38 44.56 45.22 4,956,478 +0.82(+1.85%)
Apr 19, 2017 44.07 44.78 43.90 44.40 6,573,440 +0.59(+1.35%)
Apr 18, 2017 44.03 44.53 43.40 43.81 5,809,175 -0.42(-0.95%)
Apr 17, 2017 43.47 44.25 43.36 44.23 4,563,113 +0.88(+2.03%)
Apr 13, 2017 43.95 44.02 43.33 43.35 5,504,930 -0.61(-1.39%)
Apr 12, 2017 44.79 45.35 43.83 43.96 9,991,092 +0.03(+0.07%)
Apr 11, 2017 42.78 43.95 42.41 43.93 10,269,289 +1.61(+3.80%)
Apr 10, 2017 41.81 42.67 41.62 42.32 4,650,422 +0.51(+1.22%)
Apr 07, 2017 41.53 42.10 41.28 41.81 4,136,988 +0.09(+0.22%)
Apr 06, 2017 41.40 41.96 41.16 41.72 3,627,408 +0.41(+0.99%)
Apr 05, 2017 41.15 42.13 41.06 41.31 7,012,119 +0.41(+1.00%)
Apr 04, 2017 42.09 42.20 40.82 40.90 7,253,893 -1.55(-3.65%)
Apr 03, 2017 42.33 42.57 41.62 42.45 5,764,716 +0.15(+0.35%)
Mar 31, 2017 42.37 42.93 42.27 42.30 5,427,748 -0.24(-0.56%)
Mar 30, 2017 41.85 42.64 41.79 42.54 3,681,356 +0.58(+1.38%)
Mar 29, 2017 42.69 42.76 41.87 41.96 5,330,862 -0.64(-1.50%)
Mar 28, 2017 41.83 42.93 41.55 42.60 6,185,615 +0.86(+2.06%)
Mar 27, 2017 41.07 41.89 40.56 41.74 6,050,481 +0.01(+0.02%)
Mar 24, 2017 41.69 42.06 41.42 41.73 6,596,629 +0.32(+0.77%)
Mar 23, 2017 40.70 41.86 40.48 41.41 9,516,585 +1.06(+2.63%)
Mar 22, 2017 39.78 40.55 39.21 40.35 9,942,932 -0.07(-0.17%)
Mar 21, 2017 41.88 41.98 40.34 40.42 7,938,223 -1.28(-3.07%)
Mar 20, 2017 42.18 42.42 41.45 41.70 6,229,599 -0.02(-0.05%)
Mar 17, 2017 42.00 42.21 41.60 41.72 10,185,798 -0.41(-0.97%)
Mar 16, 2017 42.18 42.35 41.45 42.13 7,058,067 +0.04(+0.10%)
Mar 15, 2017 40.50 42.19 40.21 42.09 13,985,148 +0.88(+2.14%)
Mar 14, 2017 42.06 42.10 40.84 41.21 10,208,460 -1.16(-2.74%)
Mar 13, 2017 43.73 44.12 42.26 42.37 8,881,106 -1.53(-3.49%)
Mar 10, 2017 43.46 43.95 42.98 43.90 6,842,316 +0.57(+1.32%)
Mar 09, 2017 44.50 44.93 43.25 43.33 9,329,439 -1.56(-3.48%)
Mar 08, 2017 44.79 45.30 44.60 44.89 5,521,009 +0.05(+0.11%)
Mar 07, 2017 45.02 45.23 44.56 44.84 4,564,865 -0.47(-1.04%)
Mar 06, 2017 46.41 46.68 44.38 45.31 11,336,520 -1.51(-3.23%)
Mar 03, 2017 45.85 47.26 45.77 46.82 7,259,147 +1.10(+2.41%)
Mar 02, 2017 46.67 46.74 45.64 45.72 7,573,284 -1.37(-2.91%)
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.