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 (%)
Jul 31, 2017 50.85 51.23 50.03 50.44 6,062,774 -0.05(-0.10%)
Jul 28, 2017 49.02 50.67 48.77 50.49 9,153,445 +0.49(+0.98%)
Jul 27, 2017 50.34 50.34 48.75 50.00 10,258,882 -1.01(-1.98%)
Jul 26, 2017 50.63 51.17 50.01 51.01 4,771,112 +0.40(+0.79%)
Jul 25, 2017 51.50 51.90 50.54 50.61 4,484,890 -0.67(-1.31%)
Jul 24, 2017 51.79 52.03 51.24 51.28 4,876,393 -0.63(-1.21%)
Jul 21, 2017 52.13 52.55 51.45 51.91 4,544,423 -0.43(-0.82%)
Jul 20, 2017 52.76 52.10 52.34 4,836,234 -0.27(-0.51%)
Jul 19, 2017 52.26 53.19 51.78 52.61 5,774,713 -0.54(-1.02%)
Jul 18, 2017 53.83 53.84 53.03 53.15 4,101,131 -0.72(-1.34%)
Jul 17, 2017 54.21 54.28 53.85 53.87 3,727,804 -0.35(-0.65%)
Jul 14, 2017 53.80 54.28 53.34 54.22 4,537,895 +0.41(+0.76%)
Jul 13, 2017 53.40 54.48 53.15 53.81 5,346,636 +0.01(+0.02%)
Jul 12, 2017 53.12 53.83 52.45 53.80 8,347,073 +2.19(+4.24%)
Jul 11, 2017 52.58 52.66 51.48 51.61 4,545,690 -1.05(-1.99%)
Jul 10, 2017 52.98 53.16 52.23 52.66 4,599,824 -0.37(-0.70%)
Jul 07, 2017 52.30 53.38 52.18 53.03 6,596,952 +0.98(+1.88%)
Jul 06, 2017 50.97 52.58 50.86 52.05 7,021,402 +0.79(+1.54%)
Jul 05, 2017 50.44 51.54 50.18 51.26 5,157,516 +0.87(+1.73%)
Jul 03, 2017 50.78 51.28 50.37 50.39 2,906,524 +0.07(+0.14%)
Jun 30, 2017 49.92 50.51 49.60 50.32 6,617,701 +0.70(+1.41%)
Jun 29, 2017 49.28 49.69 48.82 49.62 6,167,217 +0.37(+0.75%)
Jun 28, 2017 48.82 49.80 48.81 49.25 4,259,721 +0.75(+1.55%)
Jun 27, 2017 48.60 49.55 48.50 48.50 4,264,403 -0.28(-0.57%)
Jun 26, 2017 48.81 49.78 48.53 48.78 3,992,866 +0.15(+0.31%)
Jun 23, 2017 48.63 12,682,001 -0.34(-0.69%)
Jun 22, 2017 50.50 50.56 48.79 48.97 9,791,207 +0.54(+1.12%)
Jun 21, 2017 48.33 48.64 48.13 48.43 3,469,417 +0.40(+0.83%)
Jun 20, 2017 49.22 49.36 48.01 48.03 6,034,880 -1.63(-3.28%)
Jun 19, 2017 49.13 49.72 48.81 49.66 4,104,152 +0.87(+1.78%)
Jun 16, 2017 48.90 49.45 48.62 48.79 6,622,111 -0.32(-0.65%)
Jun 15, 2017 49.14 49.32 48.37 49.11 4,579,626 -0.28(-0.57%)
Jun 14, 2017 49.64 49.78 48.89 49.39 4,027,798 -0.06(-0.12%)
Jun 13, 2017 49.56 49.91 48.84 49.45 5,153,327 -0.03(-0.06%)
Jun 12, 2017 50.10 50.22 48.10 49.48 8,597,592 -0.79(-1.57%)
Jun 09, 2017 51.61 51.95 50.25 50.27 7,204,319 -1.16(-2.26%)
Jun 08, 2017 50.86 51.87 50.41 51.43 6,544,348 +0.57(+1.12%)
Jun 07, 2017 49.44 50.91 48.80 50.86 7,078,405 +1.12(+2.25%)
Jun 06, 2017 49.47 50.10 49.32 49.74 4,473,456 +0.00(+0.00%)
Jun 05, 2017 49.53 49.95 49.40 49.74 5,466,685 +0.22(+0.44%)
Jun 02, 2017 49.56 50.47 49.37 49.52 7,708,567 +0.47(+0.96%)
Jun 01, 2017 48.50 49.36 48.34 49.05 4,421,404 +0.64(+1.32%)
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%)
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.