Skip to main content

American Airlines Gp (NQ: AAL )

15.29 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.10 27.22 26.63 26.78 5,182,684 -0.04(-0.15%)
Sep 27, 2019 26.82 27.61 26.72 26.82 5,245,599 -0.18(-0.66%)
Sep 26, 2019 27.38 27.41 26.72 27.00 4,893,514 -0.25(-0.91%)
Sep 25, 2019 26.94 27.64 26.83 27.25 6,444,338 +0.44(+1.63%)
Sep 24, 2019 27.43 27.51 26.58 26.81 5,625,875 -0.50(-1.82%)
Sep 23, 2019 27.52 27.69 27.16 27.31 5,431,595 -0.49(-1.75%)
Sep 20, 2019 28.01 28.24 27.77 27.80 7,023,670 -0.31(-1.10%)
Sep 19, 2019 28.43 28.54 27.97 28.10 5,160,442 -0.30(-1.05%)
Sep 18, 2019 28.35 28.46 27.88 28.40 6,218,272 -0.04(-0.14%)
Sep 17, 2019 27.83 29.05 27.73 28.44 12,823,320 +0.86(+3.13%)
Sep 16, 2019 28.36 28.59 27.51 27.58 15,612,198 -2.16(-7.28%)
Sep 13, 2019 29.99 30.13 29.66 29.74 7,181,459 +0.01(+0.03%)
Sep 12, 2019 29.47 30.01 29.44 29.73 5,841,664 +0.18(+0.60%)
Sep 11, 2019 28.96 29.72 28.53 29.55 10,917,109 +0.64(+2.20%)
Sep 10, 2019 28.08 28.98 28.01 28.92 6,421,153 +0.68(+2.39%)
Sep 09, 2019 27.60 28.55 27.52 28.24 8,620,895 +0.65(+2.34%)
Sep 06, 2019 27.97 28.04 27.54 27.60 5,832,047 +0.10(+0.36%)
Sep 05, 2019 27.26 27.92 27.25 27.50 6,300,111 +0.69(+2.56%)
Sep 04, 2019 26.48 27.03 26.34 26.81 5,694,616 +0.49(+1.85%)
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.