American Airlines Gp (NQ: AAL )

14.41 USD +0.14 (+0.98%)
Streaming Delayed Price Updated: 10:21 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 39.38 39.47 37.69 38.14 7,080,210 -1.40(-3.54%)
Jul 31, 2018 39.26 39.87 39.14 39.54 5,761,144 +0.57(+1.46%)
Jul 30, 2018 39.88 40.29 38.93 38.97 5,744,903 -0.72(-1.81%)
Jul 27, 2018 39.93 40.86 39.51 39.69 8,445,100 -0.33(-0.82%)
Jul 26, 2018 37.85 40.45 37.60 40.02 12,831,914 +1.83(+4.79%)
Jul 25, 2018 37.32 38.34 37.32 38.19 7,339,043 +0.74(+1.98%)
Jul 24, 2018 38.19 38.39 37.04 37.45 6,415,066 -0.59(-1.55%)
Jul 23, 2018 37.65 38.22 37.36 38.04 4,697,307 +0.16(+0.42%)
Jul 20, 2018 37.96 38.38 37.81 37.88 5,303,258 -0.25(-0.66%)
Jul 19, 2018 38.32 38.38 37.54 38.13 4,984,894 -0.24(-0.63%)
Jul 18, 2018 38.00 39.20 38.00 38.37 10,297,410 +0.99(+2.65%)
Jul 17, 2018 37.10 38.05 37.08 37.38 6,270,899 +0.10(+0.27%)
Jul 16, 2018 37.26 37.58 36.93 37.28 5,358,549 +0.16(+0.43%)
Jul 13, 2018 36.31 37.26 36.14 37.12 10,841,910 +0.79(+2.17%)
Jul 12, 2018 36.77 35.64 36.33 12,226,590 +0.37(+1.03%)
Jul 11, 2018 38.31 38.34 35.90 35.96 24,891,381 -3.16(-8.08%)
Jul 10, 2018 39.38 39.40 38.50 39.12 4,907,731 -0.19(-0.48%)
Jul 09, 2018 38.21 39.41 38.07 39.31 4,530,046 +1.22(+3.20%)
Jul 06, 2018 38.19 38.39 37.76 38.09 3,695,004 +0.10(+0.26%)
Jul 05, 2018 37.85 38.18 37.52 37.99 6,180,460 +0.24(+0.64%)
Jul 03, 2018 37.75 37.75 37.75 0 -0.61(-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.