American Airlines Gp (NQ: AAL )

20.45 USD -0.79 (-3.72%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 46.79 48.13 46.70 47.09 8,278,935 +0.73(+1.57%)
Feb 28, 2017 46.32 46.72 46.03 46.36 4,934,890 +0.04(+0.09%)
Feb 27, 2017 46.18 46.36 45.68 46.32 4,130,975 +0.04(+0.09%)
Feb 24, 2017 46.00 46.30 45.60 46.28 4,489,590 +0.18(+0.39%)
Feb 23, 2017 46.42 47.32 45.89 46.10 5,245,902 -0.22(-0.47%)
Feb 22, 2017 46.50 46.70 45.87 46.32 5,794,391 -0.49(-1.05%)
Feb 21, 2017 47.01 47.27 46.58 46.81 4,672,031 -0.10(-0.21%)
Feb 17, 2017 46.91 46.91 46.91 0 -0.06(-0.13%)
Feb 16, 2017 47.50 47.65 46.66 46.97 5,681,300 -0.57(-1.20%)
Feb 15, 2017 47.59 48.05 46.93 47.54 8,394,334 +0.97(+2.08%)
Feb 14, 2017 47.26 47.28 46.45 46.57 6,268,677 -0.84(-1.77%)
Feb 13, 2017 46.56 47.78 46.50 47.41 6,157,080 +0.96(+2.07%)
Feb 10, 2017 46.62 46.70 46.17 46.45 4,040,567 +0.15(+0.32%)
Feb 09, 2017 45.07 46.60 44.94 46.30 7,088,447 +1.24(+2.75%)
Feb 08, 2017 45.26 45.26 44.51 45.06 4,330,414 -0.11(-0.24%)
Feb 07, 2017 45.75 46.13 45.01 45.17 6,114,470 -0.13(-0.29%)
Feb 06, 2017 44.80 45.60 44.74 45.30 6,494,724 +1.10(+2.49%)
Feb 03, 2017 44.31 44.55 43.76 44.20 6,357,916 +0.19(+0.43%)
Feb 02, 2017 43.61 44.51 43.57 44.01 7,607,665 -0.04(-0.09%)
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.