American Airlines Gp (NQ: AAL )

16.56 USD +1.03 (+6.63%)
Official Closing Price Updated: 6:43 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 35.16 35.90 34.81 35.08 11,132,695 +0.42(+1.21%)
Oct 30, 2018 32.44 34.78 32.33 34.66 13,067,629 +2.06(+6.32%)
Oct 29, 2018 33.14 33.99 31.95 32.60 9,404,406 +0.14(+0.43%)
Oct 26, 2018 31.40 33.01 31.30 32.46 11,438,600 +0.09(+0.28%)
Oct 25, 2018 31.19 33.33 31.12 32.37 18,373,778 +2.03(+6.69%)
Oct 24, 2018 32.48 32.75 30.24 30.34 15,341,552 -2.04(-6.30%)
Oct 23, 2018 31.53 32.44 30.60 32.38 12,466,157 +0.22(+0.68%)
Oct 22, 2018 32.27 32.52 31.82 32.16 7,571,134 +0.12(+0.37%)
Oct 19, 2018 32.09 32.65 31.81 32.04 10,445,200 -0.02(-0.06%)
Oct 18, 2018 33.58 33.76 31.87 32.06 12,777,274 -1.51(-4.50%)
Oct 17, 2018 34.45 35.40 33.53 33.57 15,049,903 +0.29(+0.87%)
Oct 16, 2018 32.06 33.44 31.98 33.28 11,334,584 +1.50(+4.72%)
Oct 15, 2018 31.00 32.24 30.82 31.78 11,091,925 +0.87(+2.81%)
Oct 12, 2018 31.97 32.13 30.81 30.91 12,905,100 -0.36(-1.15%)
Oct 11, 2018 32.30 32.75 30.75 31.27 17,114,921 -0.34(-1.08%)
Oct 10, 2018 33.33 33.40 31.59 31.61 20,535,260 -1.94(-5.78%)
Oct 09, 2018 36.30 36.39 33.41 33.55 19,657,145 -2.35(-6.55%)
Oct 08, 2018 36.44 36.85 35.60 35.90 7,878,723 -0.54(-1.48%)
Oct 05, 2018 37.93 38.13 36.21 36.44 9,127,000 -1.48(-3.90%)
Oct 04, 2018 38.80 39.01 37.48 37.92 5,916,552 -0.88(-2.27%)
Oct 03, 2018 38.70 39.26 38.42 38.80 6,367,716 +0.30(+0.78%)
Oct 02, 2018 39.60 39.60 38.40 38.50 7,624,722 -1.11(-2.80%)
Oct 01, 2018 41.41 41.75 39.60 39.61 7,212,730 -1.72(-4.16%)
Sep 28, 2018 41.37 41.96 40.70 41.33 5,030,500 -0.17(-0.41%)
Sep 27, 2018 41.23 42.20 41.15 41.50 5,654,613 +0.46(+1.12%)
Sep 26, 2018 40.84 41.48 40.78 41.04 4,623,712 +0.23(+0.56%)
Sep 25, 2018 42.00 42.19 40.27 40.81 6,743,064 -1.17(-2.79%)
Sep 24, 2018 43.27 43.30 41.85 41.98 7,105,077 -1.62(-3.72%)
Sep 21, 2018 42.04 43.89 41.99 43.60 10,743,000 +1.71(+4.08%)
Sep 20, 2018 41.82 42.17 41.19 41.89 6,865,104 +0.29(+0.70%)
Sep 19, 2018 40.79 41.77 40.70 41.60 7,413,445 +0.81(+1.99%)
Sep 18, 2018 40.36 40.86 39.65 40.79 5,548,313 +0.47(+1.17%)
Sep 17, 2018 39.70 40.54 39.70 40.32 5,072,720 +0.58(+1.46%)
Sep 14, 2018 39.54 39.97 39.32 39.74 2,905,000 +0.26(+0.66%)
Sep 13, 2018 39.49 40.06 39.42 39.48 4,266,974 +0.22(+0.56%)
Sep 12, 2018 40.26 40.40 39.23 39.26 6,103,509 -0.92(-2.29%)
Sep 11, 2018 39.33 40.31 39.06 40.18 5,863,677 +0.75(+1.90%)
Sep 10, 2018 38.66 39.49 38.49 39.43 3,900,189 +1.00(+2.60%)
Sep 07, 2018 38.31 39.27 38.15 38.43 4,875,800 -0.05(-0.13%)
Sep 06, 2018 39.48 39.69 38.25 38.48 6,917,259 -1.19(-3.00%)
Sep 05, 2018 40.81 41.37 38.88 39.67 9,738,825 -1.10(-2.70%)
Sep 04, 2018 40.32 41.34 40.32 40.77 7,122,520 +0.29(+0.72%)
Aug 31, 2018 40.48 40.48 40.48 0 +0.08(+0.20%)
Aug 30, 2018 40.36 40.84 40.15 40.40 4,330,210 -0.10(-0.25%)
Aug 29, 2018 40.66 41.04 40.25 40.50 4,471,467 -0.19(-0.47%)
Aug 28, 2018 39.67 40.70 39.60 40.69 7,372,671 +1.17(+2.96%)
Aug 27, 2018 39.02 39.82 39.02 39.52 11,236,016 +0.70(+1.80%)
Aug 24, 2018 38.90 39.15 38.53 38.82 3,561,700 -0.01(-0.03%)
Aug 23, 2018 39.19 39.39 38.72 38.83 3,931,893 -0.36(-0.92%)
Aug 22, 2018 40.08 40.19 39.14 39.19 5,593,243 -1.14(-2.83%)
Aug 21, 2018 39.98 40.71 39.84 40.33 6,491,749 +0.34(+0.85%)
Aug 20, 2018 38.04 40.10 37.99 39.99 9,628,902 +2.20(+5.82%)
Aug 17, 2018 37.99 38.21 37.72 37.79 6,365,100 -0.37(-0.97%)
Aug 16, 2018 37.75 38.46 37.44 38.16 5,876,747 +0.72(+1.92%)
Aug 15, 2018 36.96 37.51 36.42 37.44 5,599,591 +0.35(+0.94%)
Aug 14, 2018 36.84 37.56 36.83 37.09 3,873,119 +0.30(+0.82%)
Aug 13, 2018 37.29 37.33 36.68 36.79 4,051,826 -0.47(-1.26%)
Aug 10, 2018 37.75 37.79 36.45 37.26 7,481,800 -0.66(-1.74%)
Aug 09, 2018 38.55 38.74 37.88 37.92 3,699,440 -0.46(-1.20%)
Aug 08, 2018 38.41 38.86 38.22 38.38 3,892,412 +0.12(+0.31%)
Aug 07, 2018 38.65 38.74 38.19 38.26 6,427,063 -0.15(-0.39%)
Aug 06, 2018 38.26 38.49 37.87 38.41 3,340,207 -0.01(-0.03%)
Aug 03, 2018 38.06 38.62 38.05 38.42 3,975,100 +0.49(+1.29%)
Aug 02, 2018 37.86 38.12 37.35 37.93 5,920,730 -0.21(-0.55%)
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.