American Airlines Gp (NQ: AAL )

16.56 USD +1.03 (+6.63%)
Official Closing Price Updated: 7:59 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.92 12.59 11.26 12.01 94,793,475 -0.62(-4.91%)
Apr 29, 2020 12.10 12.89 12.02 12.63 113,351,197 +1.37(+12.17%)
Apr 28, 2020 10.29 11.63 10.21 11.26 114,458,175 +1.24(+12.38%)
Apr 27, 2020 10.53 10.53 10.00 10.02 67,289,256 -0.29(-2.81%)
Apr 24, 2020 10.40 10.50 9.900 10.31 67,234,900 +0.06(+0.59%)
Apr 23, 2020 10.36 10.67 10.24 10.25 54,546,452 -0.02(-0.19%)
Apr 22, 2020 11.09 11.13 10.02 10.27 76,208,137 -0.73(-6.64%)
Apr 21, 2020 10.80 11.22 10.70 11.00 49,803,350 -0.06(-0.54%)
Apr 20, 2020 11.15 11.35 10.72 11.06 58,897,369 -0.51(-4.41%)
Apr 17, 2020 11.87 11.95 11.50 11.57 61,279,400 +0.50(+4.52%)
Apr 16, 2020 11.91 12.03 11.05 11.07 82,789,706 -1.22(-9.93%)
Apr 15, 2020 12.52 12.69 11.39 12.29 124,475,617 +0.35(+2.93%)
Apr 14, 2020 12.22 12.60 11.75 11.94 67,038,419 +0.38(+3.29%)
Apr 13, 2020 12.90 12.95 11.25 11.56 73,259,550 -0.95(-7.59%)
Apr 09, 2020 12.64 13.40 11.82 12.51 117,592,800 +1.18(+10.41%)
Apr 08, 2020 10.91 11.40 10.50 11.33 82,395,904 +1.11(+10.86%)
Apr 07, 2020 11.07 12.20 10.05 10.22 137,919,120 +0.72(+7.58%)
Apr 06, 2020 9.720 9.940 9.110 9.500 94,066,102 +0.11(+1.17%)
Apr 03, 2020 10.34 10.49 9.090 9.390 87,018,800 -0.67(-6.66%)
Apr 02, 2020 10.61 11.03 10.00 10.06 65,483,032 -0.63(-5.89%)
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.