American Airlines Gp (NQ: AAL )

20.94 USD +0.08 (+0.38%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 31.46 32.65 31.05 32.48 5,228,777 +0.37(+1.15%)
Dec 31, 2018 32.09 32.62 31.68 32.11 5,334,600 +0.28(+0.88%)
Dec 28, 2018 32.17 32.60 31.51 31.83 6,379,400 -0.21(-0.66%)
Dec 27, 2018 31.71 32.05 30.86 32.04 7,751,543 -0.25(-0.77%)
Dec 26, 2018 30.12 32.33 29.59 32.29 8,617,410 +2.57(+8.65%)
Dec 24, 2018 30.51 30.92 29.67 29.72 5,901,900 -1.06(-3.44%)
Dec 21, 2018 31.95 32.65 30.65 30.78 11,800,600 -1.11(-3.48%)
Dec 20, 2018 32.34 32.68 30.95 31.89 9,437,559 -0.53(-1.63%)
Dec 19, 2018 33.46 33.98 32.23 32.42 8,117,501 -1.12(-3.34%)
Dec 18, 2018 32.47 33.65 32.47 33.54 9,116,115 +1.50(+4.68%)
Dec 17, 2018 32.30 32.86 31.69 32.04 7,637,305 -0.37(-1.14%)
Dec 14, 2018 32.27 33.27 32.08 32.41 8,558,500 -0.05(-0.15%)
Dec 13, 2018 34.30 34.69 32.38 32.46 10,276,073 -1.89(-5.50%)
Dec 12, 2018 34.55 34.79 34.09 34.35 7,629,616 +0.25(+0.73%)
Dec 11, 2018 34.36 34.81 33.61 34.10 8,055,448 +0.26(+0.77%)
Dec 10, 2018 33.67 34.17 32.61 33.84 8,566,425 +0.27(+0.80%)
Dec 07, 2018 36.58 36.60 33.38 33.57 14,380,100 -3.37(-9.12%)
Dec 06, 2018 36.00 37.10 35.79 36.94 9,377,306 +0.25(+0.68%)
Dec 04, 2018 38.82 39.21 36.67 36.69 12,315,000 -2.96(-7.47%)
Dec 03, 2018 40.57 40.58 39.13 39.65 6,576,718 -0.51(-1.27%)
Nov 30, 2018 38.42 40.20 38.42 40.16 10,015,600 +1.74(+4.53%)
Nov 29, 2018 38.80 39.34 38.40 38.42 5,166,891 -0.52(-1.34%)
Nov 28, 2018 38.59 38.97 37.78 38.94 6,673,078 +0.65(+1.70%)
Nov 27, 2018 38.21 38.76 37.81 38.29 8,143,003 +0.19(+0.50%)
Nov 26, 2018 38.30 38.62 37.70 38.10 9,190,655 +0.15(+0.40%)
Nov 23, 2018 36.66 38.27 36.66 37.95 6,121,200 +1.64(+4.52%)
Nov 21, 2018 36.31 36.31 36.31 0 +0.72(+2.02%)
Nov 20, 2018 35.05 36.39 34.86 35.59 7,059,588 -0.23(-0.64%)
Nov 19, 2018 36.76 37.08 35.31 35.82 9,415,222 -0.93(-2.53%)
Nov 16, 2018 37.40 37.53 36.50 36.75 10,645,800 -1.07(-2.83%)
Nov 15, 2018 37.87 38.16 36.31 37.82 8,296,723 -0.29(-0.76%)
Nov 14, 2018 38.00 38.59 37.45 38.11 7,288,444 +0.33(+0.87%)
Nov 13, 2018 37.15 38.42 37.10 37.78 9,694,206 +0.92(+2.50%)
Nov 12, 2018 36.31 37.30 35.78 36.86 9,358,033 +0.64(+1.77%)
Nov 09, 2018 36.70 37.26 36.03 36.22 6,794,600 -0.64(-1.74%)
Nov 08, 2018 36.77 37.05 35.97 36.86 6,884,021 -0.11(-0.30%)
Nov 07, 2018 35.57 37.39 35.48 36.97 10,902,099 +1.80(+5.12%)
Nov 06, 2018 35.60 35.96 34.84 35.17 11,376,160 -0.55(-1.54%)
Nov 05, 2018 36.35 36.52 35.13 35.72 11,304,549 -0.61(-1.68%)
Nov 02, 2018 36.59 37.46 35.64 36.33 10,039,100 -0.04(-0.11%)
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.