American Airlines Gp (NQ: AAL )

20.22 USD -1.33 (-6.17%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 31.14 31.89 30.83 31.76 6,980,700 +0.86(+2.78%)
Mar 28, 2019 31.01 31.37 30.44 30.90 6,686,609 -0.04(-0.13%)
Mar 27, 2019 30.27 31.20 30.15 30.94 6,406,893 +0.73(+2.42%)
Mar 26, 2019 30.51 30.62 29.97 30.21 4,583,383 +0.00(+0.00%)
Mar 25, 2019 30.53 30.72 30.16 30.21 5,172,082 -0.36(-1.18%)
Mar 22, 2019 31.32 31.44 30.53 30.57 7,488,900 -0.88(-2.80%)
Mar 21, 2019 30.89 31.77 30.79 31.45 5,724,967 +0.49(+1.58%)
Mar 20, 2019 31.50 31.55 30.77 30.96 6,249,689 -0.63(-1.99%)
Mar 19, 2019 31.50 32.12 31.38 31.59 6,824,497 +0.21(+0.67%)
Mar 18, 2019 31.50 31.58 31.03 31.38 6,832,246 -0.05(-0.16%)
Mar 15, 2019 32.28 32.35 31.42 31.43 9,645,100 -0.70(-2.18%)
Mar 14, 2019 31.96 32.47 31.88 32.13 6,454,268 +0.29(+0.91%)
Mar 13, 2019 31.22 31.92 31.00 31.84 11,091,903 +0.92(+2.98%)
Mar 12, 2019 32.19 32.19 30.88 30.92 10,883,360 -1.13(-3.53%)
Mar 11, 2019 31.64 32.27 31.57 32.05 8,943,509 +0.14(+0.44%)
Mar 08, 2019 31.90 32.12 31.37 31.91 6,200,400 -0.31(-0.96%)
Mar 07, 2019 32.70 32.70 31.62 32.22 7,111,160 -0.54(-1.65%)
Mar 06, 2019 33.22 33.42 32.51 32.76 6,420,821 -0.47(-1.41%)
Mar 05, 2019 34.03 34.38 33.17 33.23 7,397,713 -0.49(-1.45%)
Mar 04, 2019 34.76 34.89 33.50 33.72 6,997,236 -0.92(-2.66%)
Mar 01, 2019 35.58 35.96 34.37 34.64 8,654,000 -0.99(-2.78%)
Feb 28, 2019 35.63 35.89 35.17 35.63 7,304,272 -0.06(-0.17%)
Feb 27, 2019 36.11 36.33 35.27 35.69 5,874,549 -0.56(-1.54%)
Feb 26, 2019 35.90 36.72 35.75 36.25 6,997,505 +0.35(+0.97%)
Feb 25, 2019 35.75 36.38 35.67 35.90 10,395,307 +0.41(+1.16%)
Feb 22, 2019 35.00 35.55 35.00 35.49 5,393,500 +0.51(+1.46%)
Feb 21, 2019 34.98 35.51 34.83 34.98 5,899,678 -0.08(-0.23%)
Feb 20, 2019 35.00 35.24 34.77 35.06 6,945,792 -0.41(-1.16%)
Feb 19, 2019 35.03 35.90 35.00 35.47 6,436,140 +0.42(+1.20%)
Feb 15, 2019 36.24 36.34 34.96 35.05 11,471,800 -1.06(-2.94%)
Feb 14, 2019 35.91 36.53 35.67 36.11 4,069,536 -0.10(-0.28%)
Feb 13, 2019 35.83 36.46 35.81 36.21 5,830,556 +0.46(+1.29%)
Feb 12, 2019 36.76 37.17 35.67 35.75 6,617,562 -0.84(-2.30%)
Feb 11, 2019 36.08 36.72 36.08 36.59 4,896,833 +0.59(+1.64%)
Feb 08, 2019 35.80 36.23 35.39 36.00 4,973,200 -0.17(-0.47%)
Feb 07, 2019 36.46 36.70 35.94 36.17 5,856,681 -0.59(-1.61%)
Feb 06, 2019 36.80 37.09 36.61 36.76 5,801,772 -0.17(-0.46%)
Feb 05, 2019 36.81 37.23 36.70 36.93 6,003,152 +0.15(+0.41%)
Feb 04, 2019 36.16 36.81 36.12 36.78 9,087,930 +0.67(+1.86%)
Feb 01, 2019 35.77 36.59 35.77 36.11 6,612,200 +0.34(+0.95%)
Jan 31, 2019 36.31 36.55 35.55 35.77 7,706,274 -0.57(-1.57%)
Jan 30, 2019 36.43 36.68 36.17 36.34 7,428,946 +0.05(+0.14%)
Jan 29, 2019 36.76 37.08 36.07 36.29 8,739,433 -0.28(-0.77%)
Jan 28, 2019 34.53 36.62 34.50 36.57 14,838,283 +1.59(+4.55%)
Jan 25, 2019 33.94 35.50 33.76 34.98 15,933,700 +1.32(+3.92%)
Jan 24, 2019 34.26 34.35 32.83 33.66 15,527,427 +2.01(+6.35%)
Jan 23, 2019 32.93 33.10 31.39 31.65 14,300,164 -1.09(-3.33%)
Jan 22, 2019 33.76 33.88 32.45 32.74 14,595,705 -1.23(-3.62%)
Jan 18, 2019 33.84 34.04 33.15 33.97 5,817,700 +0.39(+1.16%)
Jan 17, 2019 32.75 33.89 32.63 33.58 5,911,700 +0.74(+2.25%)
Jan 16, 2019 32.82 33.67 32.74 32.84 9,144,435 +0.74(+2.31%)
Jan 15, 2019 31.88 32.86 31.63 32.10 7,631,401 +0.39(+1.23%)
Jan 14, 2019 31.40 31.93 30.70 31.71 5,876,921 -0.09(-0.28%)
Jan 11, 2019 31.80 31.99 31.10 31.80 6,900,300 -0.24(-0.75%)
Jan 10, 2019 30.62 32.21 29.78 32.04 19,724,639 -1.38(-4.13%)
Jan 09, 2019 32.42 33.55 32.30 33.42 6,179,397 +1.00(+3.08%)
Jan 08, 2019 33.36 33.65 32.20 32.42 7,106,852 -0.53(-1.61%)
Jan 07, 2019 31.99 33.48 31.24 32.95 8,009,542 +0.91(+2.84%)
Jan 04, 2019 30.44 32.09 30.40 32.04 9,369,600 +1.98(+6.59%)
Jan 03, 2019 31.69 31.85 28.81 30.06 16,819,384 -2.42(-7.45%)
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.