American Airlines Gp (NQ: AAL )

20.37 USD -1.18 (-5.48%)
Official Closing Price Updated: 4:37 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 27.80 27.92 27.11 27.23 7,441,300 -0.94(-3.34%)
May 30, 2019 28.50 28.75 27.99 28.17 4,723,954 -0.24(-0.84%)
May 29, 2019 28.51 28.55 27.92 28.41 6,248,120 -0.32(-1.11%)
May 28, 2019 29.26 29.32 28.50 28.73 8,361,839 -0.44(-1.51%)
May 24, 2019 29.69 29.94 28.98 29.17 5,764,000 -0.33(-1.12%)
May 23, 2019 29.73 29.98 29.31 29.50 11,323,300 -0.42(-1.40%)
May 22, 2019 31.23 31.23 29.81 29.92 10,254,027 -1.38(-4.41%)
May 21, 2019 31.21 31.64 31.13 31.30 4,987,015 +0.30(+0.97%)
May 20, 2019 30.65 31.22 30.22 31.00 7,576,124 -0.74(-2.33%)
May 17, 2019 32.03 32.36 31.69 31.74 4,751,600 -0.58(-1.79%)
May 16, 2019 32.20 32.90 32.02 32.32 4,739,558 +0.16(+0.50%)
May 15, 2019 32.03 32.42 31.55 32.16 4,518,717 -0.18(-0.56%)
May 14, 2019 32.19 32.65 32.01 32.34 5,504,228 +0.20(+0.62%)
May 13, 2019 33.16 33.20 31.98 32.14 7,040,377 -1.85(-5.44%)
May 10, 2019 33.72 34.19 32.94 33.99 4,950,000 +0.04(+0.12%)
May 09, 2019 33.39 34.01 33.06 33.95 4,499,574 +0.20(+0.59%)
May 08, 2019 33.70 34.38 33.56 33.75 4,373,949 -0.16(-0.47%)
May 07, 2019 34.25 34.33 33.40 33.91 6,957,759 -0.84(-2.42%)
May 06, 2019 34.25 34.77 33.72 34.75 4,156,800 -0.04(-0.11%)
May 03, 2019 34.21 34.90 34.15 34.79 5,181,500 +0.84(+2.47%)
May 02, 2019 33.96 34.85 33.84 33.95 5,320,302 +0.04(+0.12%)
May 01, 2019 34.30 34.59 33.88 33.91 4,466,584 -0.27(-0.79%)
Apr 30, 2019 33.78 34.39 33.55 34.18 5,719,674 +0.41(+1.21%)
Apr 29, 2019 33.51 33.99 33.31 33.77 5,558,208 +0.71(+2.15%)
Apr 26, 2019 32.15 33.92 32.10 33.06 9,623,100 -0.64(-1.90%)
Apr 25, 2019 34.05 34.25 33.13 33.70 6,127,439 -0.29(-0.85%)
Apr 24, 2019 33.92 34.49 33.90 33.99 3,739,805 +0.02(+0.06%)
Apr 23, 2019 33.43 34.18 33.42 33.97 3,329,893 +0.49(+1.46%)
Apr 22, 2019 34.10 34.20 33.42 33.48 3,883,719 -0.89(-2.59%)
Apr 18, 2019 34.43 34.62 33.90 34.37 3,318,400 -0.01(-0.03%)
Apr 17, 2019 34.45 34.72 34.10 34.38 3,770,621 +0.35(+1.03%)
Apr 16, 2019 33.96 34.09 33.59 34.03 4,496,402 +0.28(+0.83%)
Apr 15, 2019 34.65 35.24 33.68 33.75 6,389,425 -0.94(-2.71%)
Apr 12, 2019 34.99 35.24 34.50 34.69 4,610,500 -0.12(-0.34%)
Apr 11, 2019 33.99 34.97 33.91 34.81 7,352,400 +0.79(+2.32%)
Apr 10, 2019 33.76 34.13 33.09 34.02 7,157,489 +0.71(+2.13%)
Apr 09, 2019 33.37 33.52 32.60 33.31 8,119,090 -0.57(-1.68%)
Apr 08, 2019 33.64 33.95 33.44 33.88 6,216,324 -0.18(-0.53%)
Apr 05, 2019 33.97 34.40 33.88 34.06 5,164,700 +0.13(+0.38%)
Apr 04, 2019 33.96 34.12 33.35 33.93 6,190,956 +0.22(+0.65%)
Apr 03, 2019 33.22 33.99 33.21 33.71 10,039,254 +0.72(+2.18%)
Apr 02, 2019 33.04 33.47 32.46 32.99 10,400,516 +0.64(+1.98%)
Apr 01, 2019 31.98 32.73 31.70 32.35 7,487,808 +0.59(+1.86%)
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%)
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.