Skip to main content

American Airlines Gp (NQ: AAL )

15.35 +0.05 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 50.71 50.71 50.71 0 -0.42(-0.82%)
Dec 28, 2017 51.12 51.30 50.90 51.13 1,893,295 +0.06(+0.11%)
Dec 27, 2017 51.46 51.54 50.74 51.07 2,905,029 -0.44(-0.85%)
Dec 26, 2017 51.02 51.87 51.00 51.51 2,846,309 +0.25(+0.49%)
Dec 22, 2017 51.38 51.54 51.09 51.26 2,488,138 -0.19(-0.38%)
Dec 21, 2017 50.84 52.12 50.75 51.45 7,205,324 +0.85(+1.68%)
Dec 20, 2017 50.26 50.78 49.92 50.60 5,306,574 +0.47(+0.93%)
Dec 19, 2017 50.29 50.50 49.98 50.14 3,097,635 -0.05(-0.10%)
Dec 18, 2017 49.95 50.35 49.95 50.19 3,320,178 +0.42(+0.84%)
Dec 15, 2017 49.39 50.20 49.12 49.77 9,310,023 +0.83(+1.69%)
Dec 14, 2017 49.31 50.06 48.81 48.94 4,620,151 +0.12(+0.24%)
Dec 13, 2017 49.30 49.46 48.59 48.82 2,849,333 -0.37(-0.75%)
Dec 12, 2017 49.97 50.22 49.19 49.19 2,870,910 -0.81(-1.62%)
Dec 11, 2017 49.49 50.28 49.47 50.00 2,909,337 +0.27(+0.55%)
Dec 08, 2017 49.93 50.48 49.64 49.73 3,917,131 +0.14(+0.28%)
Dec 07, 2017 48.28 49.63 48.05 49.59 3,124,612 +1.24(+2.56%)
Dec 06, 2017 48.14 48.55 47.95 48.35 2,863,805 +0.14(+0.28%)
Dec 05, 2017 48.59 48.73 47.96 48.22 3,685,731 -0.45(-0.92%)
Dec 04, 2017 48.83 50.17 48.44 48.67 7,298,469 +0.91(+1.90%)
Dec 01, 2017 48.41 49.10 48.08 47.76 6,391,553 -1.45(-2.95%)
Nov 30, 2017 48.50 49.82 48.05 49.21 6,133,881 +1.21(+2.52%)
Nov 29, 2017 48.13 49.86 47.43 48.00 8,363,836 +0.03(+0.06%)
Nov 28, 2017 47.21 48.17 46.98 47.97 3,964,554 +0.78(+1.65%)
Nov 27, 2017 47.38 47.60 47.08 47.19 2,699,183 -0.14(-0.29%)
Nov 24, 2017 47.43 47.52 47.13 47.33 1,387,551 -0.10(-0.21%)
Nov 22, 2017 47.35 47.73 47.05 47.43 2,387,375 +0.01(+0.02%)
Nov 21, 2017 46.68 47.68 46.34 47.42 2,862,355 +0.94(+2.01%)
Nov 20, 2017 46.13 46.67 45.93 46.48 2,499,335 +0.29(+0.63%)
Nov 17, 2017 46.39 46.54 45.99 46.19 2,385,238 -0.28(-0.61%)
Nov 16, 2017 46.06 46.84 46.04 46.47 4,577,864 +0.48(+1.04%)
Nov 15, 2017 44.55 46.11 44.30 45.99 5,354,459 +1.34(+3.01%)
Nov 14, 2017 44.15 44.81 44.12 44.65 1,874,693 +0.07(+0.15%)
Nov 13, 2017 44.47 44.70 44.18 44.58 1,818,508 -0.08(-0.17%)
Nov 10, 2017 44.48 44.95 44.41 44.66 2,496,261 +0.15(+0.33%)
Nov 09, 2017 44.59 45.08 44.11 44.51 3,661,868 -0.58(-1.29%)
Nov 08, 2017 45.15 45.69 44.58 45.10 3,288,903 -0.09(-0.19%)
Nov 07, 2017 46.21 46.23 45.13 45.18 3,861,440 -1.02(-2.21%)
Nov 06, 2017 46.16 46.78 45.98 46.21 4,369,185 +0.06(+0.13%)
Nov 03, 2017 46.06 46.30 45.51 46.15 4,151,188 +0.09(+0.19%)
Nov 02, 2017 46.48 46.61 45.80 46.06 2,478,734 -0.47(-1.00%)
Nov 01, 2017 46.68 46.88 46.07 46.53 4,476,459 +0.99(+2.18%)
Oct 31, 2017 45.92 46.29 45.51 45.53 4,726,407 -0.42(-0.91%)
Oct 30, 2017 46.34 46.36 45.54 45.95 5,553,754 -0.30(-0.65%)
Oct 27, 2017 47.08 47.55 46.03 46.25 8,834,067 -1.02(-2.16%)
Oct 26, 2017 50.57 51.73 46.99 47.27 12,420,114 -2.34(-4.72%)
Oct 25, 2017 50.36 50.36 49.22 49.62 4,789,604 -0.90(-1.79%)
Oct 24, 2017 49.62 50.67 49.16 50.52 3,758,114 +0.94(+1.90%)
Oct 23, 2017 50.49 50.52 49.47 49.58 3,554,092 -0.92(-1.83%)
Oct 20, 2017 50.14 50.81 50.11 50.50 3,746,260 +0.41(+0.82%)
Oct 19, 2017 50.15 50.41 48.27 50.10 7,781,520 -0.51(-1.00%)
Oct 18, 2017 50.68 51.00 50.44 50.60 2,614,154 -0.04(-0.08%)
Oct 17, 2017 51.27 51.37 50.45 50.64 3,754,307 -0.19(-0.38%)
Oct 16, 2017 51.08 51.23 50.50 50.83 3,353,697 -0.42(-0.82%)
Oct 13, 2017 51.22 51.41 50.82 51.25 3,043,923 +0.05(+0.09%)
Oct 12, 2017 51.27 51.38 50.90 51.20 3,026,153 -0.18(-0.34%)
Oct 11, 2017 51.64 52.26 50.89 51.38 5,549,161 -0.19(-0.38%)
Oct 10, 2017 50.57 51.78 50.57 51.57 9,652,129 +2.36(+4.80%)
Oct 09, 2017 49.82 50.07 49.02 49.21 3,795,766 -0.68(-1.36%)
Oct 06, 2017 49.31 50.17 49.26 49.89 4,360,253 +0.72(+1.46%)
Oct 05, 2017 49.45 49.59 48.88 49.17 4,331,261 -0.17(-0.34%)
Oct 04, 2017 49.11 50.25 49.10 49.34 7,664,965 +0.21(+0.44%)
Oct 03, 2017 46.35 49.20 46.32 49.12 10,550,208 +2.70(+5.82%)
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.