American Airlines Gp (NQ: AAL )

15.76 USD -0.68 (-4.14%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.