American Airlines Gp (NQ: AAL )

15.97 USD +1.11 (+7.47%)
Streaming Delayed Price Updated: 10:41 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.29 27.41 26.82 26.97 5,146,919 -0.04(-0.15%)
Sep 27, 2019 27.01 27.80 26.91 27.01 5,209,400 -0.18(-0.66%)
Sep 26, 2019 27.57 27.60 26.91 27.19 4,859,744 -0.25(-0.91%)
Sep 25, 2019 27.13 27.83 27.02 27.44 6,399,866 +0.44(+1.63%)
Sep 24, 2019 27.62 27.70 26.76 27.00 5,587,051 -0.50(-1.82%)
Sep 23, 2019 27.71 27.88 27.35 27.50 5,394,112 -0.49(-1.75%)
Sep 20, 2019 28.20 28.43 27.96 27.99 6,975,200 -0.31(-1.10%)
Sep 19, 2019 28.63 28.74 28.16 28.30 5,124,830 -0.30(-1.05%)
Sep 18, 2019 28.55 28.66 28.07 28.60 6,175,360 -0.04(-0.14%)
Sep 17, 2019 28.02 29.25 27.92 28.64 12,734,827 +0.87(+3.13%)
Sep 16, 2019 28.56 28.79 27.70 27.77 15,504,459 -2.18(-7.28%)
Sep 13, 2019 30.20 30.34 29.87 29.95 7,131,900 +0.01(+0.03%)
Sep 12, 2019 29.67 30.22 29.64 29.94 5,801,351 +0.18(+0.60%)
Sep 11, 2019 29.16 29.93 28.73 29.76 10,841,770 +0.64(+2.20%)
Sep 10, 2019 28.28 29.18 28.20 29.12 6,376,841 +0.68(+2.39%)
Sep 09, 2019 27.79 28.75 27.71 28.44 8,561,402 +0.65(+2.34%)
Sep 06, 2019 28.16 28.23 27.73 27.79 5,791,800 +0.10(+0.36%)
Sep 05, 2019 27.45 28.11 27.44 27.69 6,256,634 +0.69(+2.56%)
Sep 04, 2019 26.66 27.22 26.52 27.00 5,655,318 +0.49(+1.85%)
Sep 03, 2019 26.16 26.66 25.95 26.51 6,732,810 +0.20(+0.76%)
Aug 30, 2019 26.40 26.83 26.16 26.31 5,076,300 -0.01(-0.04%)
Aug 29, 2019 25.79 26.61 25.70 26.32 7,210,343 +0.99(+3.91%)
Aug 28, 2019 24.41 25.51 24.23 25.33 9,079,325 +0.88(+3.60%)
Aug 27, 2019 25.27 25.34 24.32 24.45 7,504,294 -0.74(-2.94%)
Aug 26, 2019 25.90 25.91 25.03 25.19 6,722,565 -0.23(-0.90%)
Aug 23, 2019 26.27 26.51 25.35 25.42 8,910,500 -1.11(-4.18%)
Aug 22, 2019 26.46 26.98 26.34 26.53 5,958,378 +0.11(+0.42%)
Aug 21, 2019 26.06 26.60 26.01 26.42 6,227,510 +0.59(+2.28%)
Aug 20, 2019 26.08 26.08 25.56 25.83 7,658,820 -0.27(-1.03%)
Aug 19, 2019 26.20 26.69 26.08 26.10 9,035,320 +0.31(+1.20%)
Aug 16, 2019 25.62 26.05 25.39 25.79 8,886,300 +0.33(+1.30%)
Aug 15, 2019 26.20 26.31 25.14 25.46 10,112,637 -0.64(-2.45%)
Aug 14, 2019 27.05 27.07 26.09 26.10 10,092,689 -1.41(-5.13%)
Aug 13, 2019 27.62 28.37 27.33 27.51 12,995,417 -0.19(-0.69%)
Aug 12, 2019 28.50 28.51 27.52 27.70 8,013,734 -1.08(-3.75%)
Aug 09, 2019 28.85 29.07 28.55 28.78 4,031,200 -0.30(-1.03%)
Aug 08, 2019 28.81 29.39 28.76 29.08 5,027,485 +0.45(+1.57%)
Aug 07, 2019 28.00 28.76 27.82 28.63 6,771,454 +0.27(+0.95%)
Aug 06, 2019 28.85 29.06 28.02 28.36 6,010,507 -0.17(-0.60%)
Aug 05, 2019 28.97 28.97 28.00 28.53 8,946,659 -0.92(-3.12%)
Aug 02, 2019 29.70 29.81 29.07 29.45 6,475,900 -0.39(-1.31%)
Aug 01, 2019 30.43 30.57 29.43 29.84 8,012,374 -0.67(-2.20%)
Jul 31, 2019 30.68 31.14 30.27 30.51 6,269,269 -0.20(-0.65%)
Jul 30, 2019 30.45 30.81 30.21 30.71 5,289,629 -0.03(-0.10%)
Jul 29, 2019 30.97 31.19 30.54 30.74 6,963,240 -0.50(-1.60%)
Jul 26, 2019 32.00 32.25 31.16 31.24 7,875,100 -0.43(-1.36%)
Jul 25, 2019 34.55 34.82 31.58 31.67 13,149,902 -2.92(-8.44%)
Jul 24, 2019 33.62 34.99 33.62 34.59 7,311,172 +0.86(+2.55%)
Jul 23, 2019 33.02 33.79 32.57 33.73 4,522,589 +0.83(+2.52%)
Jul 22, 2019 33.22 33.42 32.85 32.90 4,005,626 -0.18(-0.54%)
Jul 19, 2019 33.82 34.02 33.06 33.08 4,249,100 -0.66(-1.96%)
Jul 18, 2019 33.41 33.82 33.11 33.74 3,049,389 +0.48(+1.44%)
Jul 17, 2019 34.34 34.42 33.11 33.26 5,881,923 -0.96(-2.81%)
Jul 16, 2019 33.70 34.67 33.70 34.22 6,352,632 +0.61(+1.81%)
Jul 15, 2019 33.67 33.95 33.42 33.61 3,484,002 -0.17(-0.50%)
Jul 12, 2019 33.12 33.90 33.00 33.78 5,012,100 +0.75(+2.27%)
Jul 11, 2019 33.06 33.30 32.82 33.03 6,842,880 +0.09(+0.27%)
Jul 10, 2019 32.93 33.69 32.59 32.94 8,869,284 +0.58(+1.79%)
Jul 09, 2019 32.40 32.75 31.93 32.36 5,450,115 -0.43(-1.31%)
Jul 08, 2019 31.99 32.92 31.98 32.79 5,328,812 +0.33(+1.02%)
Jul 05, 2019 32.54 32.83 31.95 32.46 2,583,800 -0.26(-0.79%)
Jul 03, 2019 32.40 32.85 32.35 32.72 2,747,600 +0.53(+1.65%)
Jul 02, 2019 33.09 33.21 32.03 32.19 4,767,461 -0.64(-1.93%)
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.