American Airlines Gp (NQ: AAL )

21.47 USD +1.02 (+4.99%)
Official Closing Price Updated: 5:21 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 53.08 54.71 53.00 54.32 5,962,387 +1.73(+3.29%)
Jan 30, 2018 52.45 52.74 52.36 52.59 4,741,080 -0.09(-0.17%)
Jan 29, 2018 52.79 53.16 52.58 52.68 5,953,575 -0.39(-0.73%)
Jan 26, 2018 53.65 53.90 52.34 53.07 7,066,094 +0.02(+0.04%)
Jan 25, 2018 54.00 54.52 52.21 53.05 10,222,191 -1.74(-3.18%)
Jan 24, 2018 54.35 55.46 53.53 54.79 16,344,730 -3.50(-6.00%)
Jan 23, 2018 57.74 58.46 57.40 58.29 3,309,789 +0.19(+0.33%)
Jan 22, 2018 57.99 58.34 57.53 58.10 3,538,009 +0.04(+0.07%)
Jan 19, 2018 58.59 58.59 57.76 58.06 3,151,201 -0.28(-0.48%)
Jan 18, 2018 58.71 57.56 58.34 3,969,309 +0.18(+0.31%)
Jan 17, 2018 58.31 58.58 57.80 58.16 3,148,884 +0.18(+0.31%)
Jan 16, 2018 58.79 59.08 57.53 57.98 5,283,632 -0.49(-0.84%)
Jan 12, 2018 58.47 58.47 58.47 0 +2.05(+3.63%)
Jan 11, 2018 54.49 57.00 54.18 56.42 11,338,404 +2.64(+4.91%)
Jan 10, 2018 54.00 53.78 7,652,081 +1.70(+3.26%)
Jan 09, 2018 52.97 53.37 52.01 52.08 3,425,193 -0.05(-0.10%)
Jan 08, 2018 52.60 52.64 51.93 52.13 3,515,585 -0.52(-0.99%)
Jan 05, 2018 52.78 52.84 52.43 52.65 2,967,756 -0.02(-0.04%)
Jan 04, 2018 52.48 54.40 52.26 52.67 3,557,059 +0.33(+0.63%)
Jan 03, 2018 52.86 52.86 52.05 52.34 5,074,830 -0.65(-1.23%)
Jan 02, 2018 52.33 53.09 52.08 52.99 4,084,412 +0.96(+1.85%)
Dec 29, 2017 52.03 52.03 52.03 0 -0.43(-0.82%)
Dec 28, 2017 52.45 52.63 52.22 52.46 1,845,331 +0.06(+0.11%)
Dec 27, 2017 52.80 52.88 52.06 52.40 2,831,434 -0.45(-0.85%)
Dec 26, 2017 52.35 53.22 52.33 52.85 2,774,202 +0.26(+0.49%)
Dec 22, 2017 52.72 52.88 52.42 52.59 2,425,104 -0.20(-0.38%)
Dec 21, 2017 52.16 53.47 52.07 52.79 7,022,786 +0.87(+1.68%)
Dec 20, 2017 51.57 52.10 51.22 51.92 5,172,139 +0.48(+0.93%)
Dec 19, 2017 51.60 51.81 51.28 51.44 3,019,161 -0.05(-0.10%)
Dec 18, 2017 51.25 51.66 51.25 51.49 3,236,066 +0.43(+0.84%)
Dec 15, 2017 50.67 51.50 50.40 51.06 9,074,165 +0.85(+1.69%)
Dec 14, 2017 50.59 51.36 50.08 50.21 4,503,105 +0.12(+0.24%)
Dec 13, 2017 50.58 50.75 49.85 50.09 2,777,149 -0.38(-0.75%)
Dec 12, 2017 51.27 51.53 50.47 50.47 2,798,179 -0.83(-1.62%)
Dec 11, 2017 50.78 51.59 50.76 51.30 2,835,633 +0.28(+0.55%)
Dec 08, 2017 51.23 51.79 50.93 51.02 3,817,896 +0.14(+0.28%)
Dec 07, 2017 49.53 50.92 49.30 50.88 3,045,454 +1.27(+2.56%)
Dec 06, 2017 49.39 49.81 49.20 49.61 2,791,254 +0.14(+0.28%)
Dec 05, 2017 49.85 50.00 49.21 49.47 3,592,358 -0.46(-0.92%)
Dec 04, 2017 50.10 51.47 49.70 49.93 7,113,572 +0.93(+1.90%)
Dec 01, 2017 49.67 50.38 49.33 49.00 6,229,631 -1.49(-2.95%)
Nov 30, 2017 49.76 51.11 49.30 50.49 5,978,487 +1.24(+2.52%)
Nov 29, 2017 49.38 51.16 48.66 49.25 8,151,949 +0.03(+0.06%)
Nov 28, 2017 48.44 49.42 48.20 49.22 3,864,117 +0.80(+1.65%)
Nov 27, 2017 48.61 48.83 48.30 48.42 2,630,803 -0.14(-0.29%)
Nov 24, 2017 48.66 48.76 48.35 48.56 1,352,400 -0.10(-0.21%)
Nov 22, 2017 48.58 48.97 48.27 48.66 2,326,894 +0.01(+0.02%)
Nov 21, 2017 47.89 48.92 47.54 48.65 2,789,841 +0.96(+2.01%)
Nov 20, 2017 47.33 47.88 47.12 47.69 2,436,018 +0.30(+0.63%)
Nov 17, 2017 47.60 47.75 47.19 47.39 2,324,811 -0.29(-0.61%)
Nov 16, 2017 47.26 48.06 47.24 47.68 4,461,890 +0.49(+1.04%)
Nov 15, 2017 45.71 47.31 45.45 47.19 5,218,811 +1.38(+3.01%)
Nov 14, 2017 45.30 45.97 45.27 45.81 1,827,200 +0.07(+0.15%)
Nov 13, 2017 45.63 45.86 45.33 45.74 1,772,439 -0.08(-0.17%)
Nov 10, 2017 45.64 46.12 45.56 45.82 2,433,022 +0.05(+0.11%)
Nov 09, 2017 45.85 46.35 45.36 45.77 3,561,301 -0.60(-1.29%)
Nov 08, 2017 46.42 46.98 45.84 46.37 3,198,579 -0.09(-0.19%)
Nov 07, 2017 47.51 47.54 46.40 46.46 3,755,392 -1.05(-2.21%)
Nov 06, 2017 47.46 48.10 47.28 47.51 4,249,193 +0.06(+0.13%)
Nov 03, 2017 47.36 47.61 46.80 47.45 4,037,183 +0.09(+0.19%)
Nov 02, 2017 47.79 47.93 47.09 47.36 2,410,660 -0.48(-1.00%)
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.