American Airlines Gp (NQ: AAL )

11.91 USD -0.69 (-5.44%)
Streaming Delayed Price Updated: 11:00 AM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 47.49 47.85 47.23 47.49 4,904,347 +0.00(+0.00%)
Sep 28, 2017 46.78 48.60 46.78 47.49 8,367,838 +0.64(+1.37%)
Sep 27, 2017 47.10 46.63 46.85 6,181,458 -0.73(-1.53%)
Sep 26, 2017 47.84 48.26 47.23 47.58 4,706,004 -0.12(-0.25%)
Sep 25, 2017 46.98 47.96 46.89 47.70 6,363,180 +0.64(+1.36%)
Sep 22, 2017 46.57 47.46 46.35 47.06 5,342,021 +0.77(+1.66%)
Sep 21, 2017 45.47 46.57 44.99 46.29 5,864,367 +0.87(+1.92%)
Sep 20, 2017 44.92 45.56 44.46 45.42 4,708,125 +1.04(+2.34%)
Sep 19, 2017 45.28 45.66 44.03 44.38 6,884,589 -0.93(-2.05%)
Sep 18, 2017 46.02 46.30 45.27 45.31 4,601,233 -0.69(-1.50%)
Sep 15, 2017 45.30 46.04 45.19 46.00 14,846,236 -0.19(-0.41%)
Sep 14, 2017 46.79 46.94 46.12 46.19 5,360,246 -0.81(-1.72%)
Sep 13, 2017 46.35 47.58 46.10 47.00 7,288,178 +0.71(+1.53%)
Sep 12, 2017 45.90 46.48 45.63 46.29 6,324,514 +0.43(+0.94%)
Sep 11, 2017 44.01 46.09 44.00 45.86 7,921,108 +2.26(+5.18%)
Sep 08, 2017 43.81 44.11 43.49 43.60 4,684,643 -0.24(-0.55%)
Sep 07, 2017 44.19 44.62 43.53 43.84 5,094,710 -0.47(-1.06%)
Sep 06, 2017 43.09 44.68 42.61 44.31 8,796,667 +0.39(+0.89%)
Sep 05, 2017 44.79 45.28 43.84 43.92 8,501,596 -1.39(-3.07%)
Sep 01, 2017 44.85 45.47 44.65 45.31 4,569,439 +0.57(+1.27%)
Aug 31, 2017 44.54 44.94 44.43 44.74 3,799,621 +0.42(+0.95%)
Aug 30, 2017 44.54 44.76 43.89 44.32 5,472,629 -0.24(-0.54%)
Aug 29, 2017 44.53 44.85 44.38 44.56 5,195,161 -0.39(-0.87%)
Aug 28, 2017 45.23 45.37 44.78 44.95 6,966,956 -0.30(-0.66%)
Aug 25, 2017 45.43 43.01 45.25 11,738,415 +2.33(+5.43%)
Aug 24, 2017 44.13 44.15 42.67 42.92 7,057,188 -1.05(-2.39%)
Aug 23, 2017 45.17 45.24 43.52 43.97 8,159,201 -1.44(-3.17%)
Aug 22, 2017 45.85 45.93 45.33 45.41 4,019,715 -0.30(-0.66%)
Aug 21, 2017 45.73 46.09 45.41 45.71 4,353,949 +0.16(+0.35%)
Aug 18, 2017 46.30 46.30 45.45 45.55 6,242,763 -0.48(-1.04%)
Aug 17, 2017 48.25 48.34 45.79 46.03 10,303,881 -2.38(-4.92%)
Aug 16, 2017 48.64 48.73 48.27 48.41 4,187,330 -0.11(-0.23%)
Aug 15, 2017 48.76 49.00 48.35 48.52 3,149,638 -0.29(-0.59%)
Aug 14, 2017 48.86 49.17 48.50 48.81 2,996,459 +0.46(+0.95%)
Aug 11, 2017 48.50 48.61 47.44 48.35 5,610,688 -0.20(-0.41%)
Aug 10, 2017 49.03 49.28 48.19 48.55 5,441,375 -0.85(-1.72%)
Aug 09, 2017 49.74 49.92 49.23 49.40 5,020,409 -0.60(-1.20%)
Aug 08, 2017 50.68 50.78 49.89 50.00 4,269,681 -0.58(-1.15%)
Aug 07, 2017 50.82 51.13 50.46 50.58 3,016,726 -0.22(-0.43%)
Aug 04, 2017 50.67 50.92 50.39 50.80 2,993,515 +0.25(+0.49%)
Aug 03, 2017 50.56 51.20 50.36 50.55 3,231,366 +0.10(+0.20%)
Aug 02, 2017 50.89 51.18 49.93 50.45 4,679,746 -0.61(-1.19%)
Aug 01, 2017 51.13 51.98 50.32 51.06 5,044,798 +0.62(+1.23%)
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%)
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.