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 (%)
May 31, 2019 27.51 27.63 26.82 26.95 7,519,365 -0.93(-3.34%)
May 30, 2019 28.20 28.45 27.70 27.88 4,773,512 -0.24(-0.85%)
May 29, 2019 28.21 28.25 27.63 28.12 6,313,667 -0.32(-1.11%)
May 28, 2019 28.96 29.02 28.20 28.43 8,449,561 -0.44(-1.51%)
May 24, 2019 29.38 29.63 28.68 28.87 5,824,469 -0.33(-1.12%)
May 23, 2019 29.42 29.67 29.01 29.19 11,442,090 -0.42(-1.40%)
May 22, 2019 30.91 30.91 29.50 29.61 10,361,600 -1.37(-4.41%)
May 21, 2019 30.89 31.31 30.81 30.98 5,039,332 +0.30(+0.97%)
May 20, 2019 30.33 30.90 29.91 30.68 7,655,603 -0.73(-2.33%)
May 17, 2019 31.70 32.02 31.36 31.41 4,801,448 -0.57(-1.79%)
May 16, 2019 31.87 32.56 31.69 31.98 4,789,279 +0.16(+0.50%)
May 15, 2019 31.70 32.08 31.22 31.83 4,566,122 -0.18(-0.56%)
May 14, 2019 31.86 32.31 31.68 32.00 5,561,971 +0.20(+0.62%)
May 13, 2019 32.82 32.86 31.65 31.81 7,114,236 -1.83(-5.44%)
May 10, 2019 33.37 33.84 32.60 33.64 5,001,929 +0.04(+0.12%)
May 09, 2019 33.04 33.66 32.72 33.60 4,546,778 +0.20(+0.59%)
May 08, 2019 33.35 34.02 33.21 33.40 4,419,835 -0.16(-0.47%)
May 07, 2019 33.89 33.97 33.05 33.56 7,030,751 -0.73(-2.14%)
May 06, 2019 33.80 34.31 33.27 34.29 4,212,530 -0.04(-0.11%)
May 03, 2019 33.76 34.44 33.70 34.33 5,250,969 +0.83(+2.47%)
May 02, 2019 33.51 34.39 33.39 33.50 5,391,632 +0.04(+0.12%)
May 01, 2019 33.85 34.13 33.43 33.46 4,526,468 -0.27(-0.79%)
Apr 30, 2019 33.33 33.94 33.11 33.73 5,796,358 +0.40(+1.21%)
Apr 29, 2019 33.07 33.54 32.87 33.32 5,632,727 +0.70(+2.15%)
Apr 26, 2019 31.72 33.47 31.68 32.62 9,752,118 -0.63(-1.90%)
Apr 25, 2019 33.60 33.80 32.69 33.25 6,209,590 -0.29(-0.85%)
Apr 24, 2019 33.47 34.03 33.45 33.54 3,789,945 +0.02(+0.06%)
Apr 23, 2019 32.99 33.73 32.98 33.52 3,374,537 +0.48(+1.46%)
Apr 22, 2019 33.65 33.75 32.98 33.04 3,935,788 -0.88(-2.59%)
Apr 18, 2019 33.97 34.16 33.45 33.92 3,362,890 -0.01(-0.03%)
Apr 17, 2019 33.99 34.26 33.65 33.93 3,821,174 +0.35(+1.03%)
Apr 16, 2019 33.51 33.64 33.15 33.58 4,556,685 +0.28(+0.83%)
Apr 15, 2019 34.19 34.77 33.23 33.30 6,475,088 -0.93(-2.71%)
Apr 12, 2019 34.53 34.77 34.04 34.23 4,672,313 -0.12(-0.34%)
Apr 11, 2019 33.54 34.51 33.46 34.35 7,450,974 +0.78(+2.32%)
Apr 10, 2019 33.31 33.68 32.65 33.57 7,253,450 +0.70(+2.13%)
Apr 09, 2019 32.93 33.08 32.17 32.87 8,227,943 -0.56(-1.68%)
Apr 08, 2019 33.20 33.50 33.00 33.43 6,299,667 -0.18(-0.53%)
Apr 05, 2019 33.52 33.94 33.43 33.61 5,233,943 +0.13(+0.38%)
Apr 04, 2019 33.51 33.67 32.91 33.48 6,273,959 +0.22(+0.65%)
Apr 03, 2019 32.78 33.54 32.77 33.26 10,173,851 +0.71(+2.18%)
Apr 02, 2019 32.60 33.03 32.03 32.55 10,539,957 +0.63(+1.98%)
Apr 01, 2019 31.56 32.30 31.28 31.92 7,588,198 +0.58(+1.86%)
Mar 29, 2019 30.73 31.46 30.43 31.34 7,074,291 +0.85(+2.78%)
Mar 28, 2019 30.60 30.95 30.04 30.49 6,776,257 -0.04(-0.13%)
Mar 27, 2019 29.87 30.79 29.75 30.53 6,492,791 +0.72(+2.42%)
Mar 26, 2019 30.11 30.21 29.57 29.81 4,644,833 +0.00(+0.00%)
Mar 25, 2019 30.13 30.31 29.76 29.81 5,241,424 -0.36(-1.18%)
Mar 22, 2019 30.91 31.02 30.13 30.17 7,589,304 -0.87(-2.80%)
Mar 21, 2019 30.48 31.35 30.38 31.03 5,801,722 +0.48(+1.58%)
Mar 20, 2019 31.08 31.13 30.36 30.55 6,333,479 -0.62(-1.99%)
Mar 19, 2019 31.08 31.70 30.96 31.17 6,915,993 +0.21(+0.67%)
Mar 18, 2019 31.08 31.16 30.62 30.96 6,923,846 -0.05(-0.16%)
Mar 15, 2019 31.85 31.92 31.00 31.01 9,774,413 -0.69(-2.18%)
Mar 14, 2019 31.54 32.04 31.46 31.70 6,540,801 +0.29(+0.91%)
Mar 13, 2019 30.81 31.50 30.59 31.42 11,240,613 +0.91(+2.98%)
Mar 12, 2019 31.76 31.76 30.47 30.51 11,029,274 -1.12(-3.53%)
Mar 11, 2019 31.22 31.84 31.15 31.63 9,063,416 +0.14(+0.44%)
Mar 08, 2019 31.48 31.69 30.95 31.49 6,283,529 -0.31(-0.96%)
Mar 07, 2019 32.27 32.27 31.20 31.79 7,206,500 -0.53(-1.65%)
Mar 06, 2019 32.78 32.98 32.08 32.33 6,506,905 -0.46(-1.41%)
Mar 05, 2019 33.58 33.93 32.73 32.79 7,496,895 -0.48(-1.45%)
Mar 04, 2019 34.30 34.43 33.06 33.27 7,091,048 -0.91(-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.