Skip to main content

American Airlines Gp (NQ: AAL )

15.31 +0.01 (+0.10%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 40.60 41.17 39.94 40.56 5,125,952 -0.17(-0.41%)
Sep 27, 2018 40.46 41.41 40.38 40.73 5,761,907 +0.45(+1.12%)
Sep 26, 2018 40.08 40.71 40.02 40.28 4,711,445 +0.23(+0.56%)
Sep 25, 2018 41.22 41.40 39.52 40.05 6,871,012 -1.15(-2.79%)
Sep 24, 2018 42.46 42.49 41.07 41.20 7,239,894 -1.59(-3.72%)
Sep 21, 2018 41.26 43.07 41.21 42.79 10,946,845 +1.68(+4.08%)
Sep 20, 2018 41.04 41.38 40.42 41.11 6,995,367 +0.28(+0.70%)
Sep 19, 2018 40.03 40.99 39.94 40.83 7,554,113 +0.79(+1.99%)
Sep 18, 2018 39.61 40.10 38.91 40.03 5,653,590 +0.46(+1.17%)
Sep 17, 2018 38.96 39.79 38.96 39.57 5,168,973 +0.57(+1.46%)
Sep 14, 2018 38.80 39.23 38.59 39.00 2,960,121 +0.26(+0.66%)
Sep 13, 2018 38.75 39.31 38.69 38.74 4,347,938 +0.22(+0.56%)
Sep 12, 2018 39.51 39.65 38.50 38.53 6,219,321 -0.90(-2.29%)
Sep 11, 2018 38.60 39.56 38.33 39.43 5,974,938 +0.74(+1.90%)
Sep 10, 2018 37.94 38.75 37.77 38.70 3,974,194 +0.98(+2.60%)
Sep 07, 2018 37.60 38.54 37.44 37.71 4,968,317 -0.05(-0.13%)
Sep 06, 2018 38.74 38.95 37.54 37.76 7,048,512 -1.17(-3.00%)
Sep 05, 2018 40.05 40.60 38.16 38.93 9,923,616 -1.08(-2.70%)
Sep 04, 2018 39.57 40.57 39.57 40.01 7,257,668 +0.28(+0.72%)
Aug 31, 2018 39.73 39.73 39.73 0 +0.08(+0.20%)
Aug 30, 2018 39.61 40.08 39.40 39.65 4,412,374 -0.10(-0.25%)
Aug 29, 2018 39.90 40.28 39.50 39.75 4,556,312 -0.19(-0.47%)
Aug 28, 2018 38.93 39.94 38.86 39.93 7,512,565 +1.15(+2.96%)
Aug 27, 2018 38.29 39.08 38.29 38.78 11,449,216 +0.69(+1.80%)
Aug 24, 2018 38.18 38.42 37.81 38.10 3,629,282 -0.01(-0.03%)
Aug 23, 2018 38.46 38.66 38.00 38.11 4,006,499 -0.35(-0.92%)
Aug 22, 2018 39.33 39.44 38.41 38.46 5,699,373 -1.12(-2.83%)
Aug 21, 2018 39.24 39.95 39.10 39.58 6,614,928 +0.33(+0.85%)
Aug 20, 2018 37.33 39.35 37.28 39.25 9,811,608 +2.16(+5.82%)
Aug 17, 2018 37.28 37.50 37.02 37.09 6,485,876 -0.36(-0.97%)
Aug 16, 2018 37.05 37.74 36.74 37.45 5,988,256 +0.71(+1.92%)
Aug 15, 2018 36.27 36.81 35.74 36.74 5,705,841 +0.34(+0.94%)
Aug 14, 2018 36.15 36.86 36.14 36.40 3,946,610 +0.29(+0.82%)
Aug 13, 2018 36.60 36.63 36.00 36.10 4,128,708 -0.46(-1.26%)
Aug 10, 2018 37.05 37.09 35.77 36.57 7,623,765 -0.65(-1.74%)
Aug 09, 2018 37.83 38.02 37.17 37.21 3,769,635 -0.45(-1.20%)
Aug 08, 2018 37.69 38.14 37.51 37.67 3,966,269 +0.12(+0.31%)
Aug 07, 2018 37.93 38.02 37.48 37.55 6,549,014 -0.15(-0.39%)
Aug 06, 2018 37.55 37.77 37.16 37.69 3,403,586 +0.09(+0.24%)
Aug 03, 2018 37.25 37.80 37.24 37.61 4,061,096 +0.48(+1.29%)
Aug 02, 2018 37.06 37.31 36.56 37.13 6,048,818 -0.21(-0.55%)
Aug 01, 2018 38.55 38.63 36.89 37.33 7,233,382 -1.37(-3.54%)
Jul 31, 2018 38.43 39.03 38.31 38.70 5,885,779 +0.56(+1.46%)
Jul 30, 2018 39.04 39.44 38.11 38.14 5,869,187 -0.70(-1.81%)
Jul 27, 2018 39.08 39.99 38.67 38.85 8,627,800 -0.32(-0.82%)
Jul 26, 2018 37.05 39.59 36.80 39.17 13,109,517 +1.79(+4.79%)
Jul 25, 2018 36.53 37.53 36.53 37.38 7,497,814 +0.72(+1.98%)
Jul 24, 2018 37.38 37.58 36.26 36.66 6,553,848 -0.58(-1.55%)
Jul 23, 2018 36.85 37.41 36.57 37.23 4,798,927 +0.16(+0.42%)
Jul 20, 2018 37.16 37.57 37.01 37.08 5,417,987 -0.24(-0.66%)
Jul 19, 2018 37.51 37.57 36.75 37.32 5,092,736 -0.23(-0.63%)
Jul 18, 2018 37.20 38.37 37.20 37.56 10,520,182 +0.97(+2.65%)
Jul 17, 2018 36.31 37.24 36.29 36.59 6,406,562 +0.10(+0.27%)
Jul 16, 2018 36.47 36.78 36.15 36.49 5,474,474 +0.16(+0.43%)
Jul 13, 2018 35.54 36.47 35.37 36.33 11,076,462 +0.77(+2.17%)
Jul 12, 2018 35.99 34.89 35.56 12,491,098 +0.36(+1.03%)
Jul 11, 2018 37.50 37.53 35.14 35.20 25,429,874 -3.09(-8.08%)
Jul 10, 2018 38.55 38.57 37.68 38.29 5,013,904 -0.19(-0.48%)
Jul 09, 2018 37.40 38.58 37.26 38.48 4,628,048 +1.19(+3.20%)
Jul 06, 2018 37.38 37.58 36.96 37.28 3,774,941 +0.10(+0.26%)
Jul 05, 2018 37.05 37.37 36.73 37.19 6,314,167 +0.23(+0.64%)
Jul 03, 2018 36.95 36.95 36.95 0 -0.60(-1.59%)
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.