American Airlines Gp (NQ: AAL )

14.94 USD +0.12 (+0.81%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 14.77 15.08 14.37 14.94 100,658,391 +0.12(+0.81%)
Nov 24, 2020 14.32 14.97 14.08 14.82 154,967,387 +1.26(+9.29%)
Nov 23, 2020 12.75 13.58 12.69 13.56 99,495,362 +1.03(+8.22%)
Nov 20, 2020 12.80 12.91 12.46 12.53 58,685,500 -0.26(-2.03%)
Nov 19, 2020 12.73 13.04 12.63 12.79 58,308,269 +0.05(+0.39%)
Nov 18, 2020 12.91 13.36 12.73 12.74 99,570,525 +0.04(+0.31%)
Nov 17, 2020 12.48 12.81 12.23 12.70 61,655,531 -0.09(-0.70%)
Nov 16, 2020 12.87 12.96 12.41 12.79 104,524,666 +0.55(+4.49%)
Nov 13, 2020 11.91 12.25 11.85 12.24 56,775,100 +0.50(+4.26%)
Nov 12, 2020 11.97 12.23 11.65 11.74 75,519,431 -0.30(-2.49%)
Nov 11, 2020 12.40 12.46 11.93 12.04 81,069,931 -0.34(-2.75%)
Nov 10, 2020 12.85 13.02 12.34 12.38 125,782,437 -0.82(-6.21%)
Nov 09, 2020 14.33 14.41 12.75 13.20 230,564,925 +1.74(+15.18%)
Nov 06, 2020 11.44 11.51 11.28 11.46 36,703,600 -0.14(-1.21%)
Nov 05, 2020 11.12 11.67 11.09 11.60 54,752,700 +0.59(+5.36%)
Nov 04, 2020 11.21 11.31 10.93 11.01 45,155,086 -0.24(-2.13%)
Nov 03, 2020 11.34 11.45 11.15 11.25 43,444,125 +0.06(+0.54%)
Nov 02, 2020 11.32 11.34 10.87 11.19 41,007,434 -0.09(-0.80%)
Oct 30, 2020 11.06 11.41 10.98 11.28 51,348,300 +0.12(+1.08%)
Oct 29, 2020 10.96 11.29 10.89 11.16 43,989,999 +0.21(+1.92%)
Oct 28, 2020 10.89 11.16 10.63 10.95 64,318,844 -0.28(-2.49%)
Oct 27, 2020 11.77 11.79 11.20 11.23 65,615,725 -0.57(-4.83%)
Oct 26, 2020 12.39 12.45 11.67 11.80 85,269,031 -0.80(-6.35%)
Oct 23, 2020 13.07 13.08 12.42 12.60 90,787,900 -0.55(-4.18%)
Oct 22, 2020 12.60 13.29 12.42 13.15 90,701,794 +0.41(+3.22%)
Oct 21, 2020 12.69 12.87 12.55 12.74 37,416,459 -0.06(-0.47%)
Oct 20, 2020 12.75 13.00 12.59 12.80 46,660,375 +0.24(+1.91%)
Oct 19, 2020 12.64 12.86 12.45 12.56 50,456,972 +0.10(+0.80%)
Oct 16, 2020 12.31 12.56 12.20 12.46 32,717,300 +0.23(+1.88%)
Oct 15, 2020 12.22 12.30 11.97 12.23 33,671,091 -0.13(-1.05%)
Oct 14, 2020 12.35 12.57 12.29 12.36 37,568,123 +0.14(+1.15%)
Oct 13, 2020 12.59 12.64 12.20 12.22 63,242,537 -0.70(-5.42%)
Oct 12, 2020 13.14 13.17 12.90 12.92 39,756,978 -0.28(-2.12%)
Oct 09, 2020 13.25 13.49 12.95 13.20 65,280,900 +0.05(+0.38%)
Oct 08, 2020 13.33 13.68 12.73 13.15 88,603,762 +0.08(+0.61%)
Oct 07, 2020 12.98 13.18 12.81 13.07 61,123,877 +0.54(+4.31%)
Oct 06, 2020 13.28 13.44 12.46 12.53 85,118,619 -0.59(-4.50%)
Oct 05, 2020 13.09 13.20 12.75 13.12 53,397,704 +0.12(+0.92%)
Oct 02, 2020 12.05 13.35 12.00 13.00 111,883,200 +0.42(+3.34%)
Oct 01, 2020 12.45 12.77 12.35 12.58 48,703,469 +0.29(+2.36%)
Sep 30, 2020 12.32 12.91 12.22 12.29 65,286,319 +0.04(+0.33%)
Sep 29, 2020 12.59 12.66 12.11 12.25 47,118,656 -0.51(-4.00%)
Sep 28, 2020 12.74 13.15 12.49 12.76 63,455,212 +0.47(+3.82%)
Sep 25, 2020 11.76 12.31 11.71 12.29 43,763,900 +0.52(+4.42%)
Sep 24, 2020 11.74 12.00 11.22 11.77 49,028,491 -0.16(-1.34%)
Sep 23, 2020 12.53 12.74 11.91 11.93 45,192,675 -0.41(-3.32%)
Sep 22, 2020 12.30 12.50 12.18 12.34 32,896,009 +0.13(+1.06%)
Sep 21, 2020 12.82 12.98 12.08 12.21 60,502,503 -0.98(-7.43%)
Sep 18, 2020 13.51 13.59 13.03 13.19 56,403,500 -0.44(-3.23%)
Sep 17, 2020 13.50 14.08 13.36 13.63 50,124,031 -0.17(-1.23%)
Sep 16, 2020 13.21 13.96 12.98 13.80 75,323,206 +0.66(+5.02%)
Sep 15, 2020 13.27 13.66 13.08 13.14 38,919,484 -0.12(-0.90%)
Sep 14, 2020 13.02 13.29 12.90 13.26 39,791,416 +0.31(+2.39%)
Sep 11, 2020 13.08 13.08 12.68 12.95 43,916,700 -0.06(-0.46%)
Sep 10, 2020 13.21 13.49 12.97 13.01 52,259,478 -0.04(-0.31%)
Sep 09, 2020 13.48 13.58 12.80 13.05 78,966,125 -0.58(-4.26%)
Sep 08, 2020 13.36 14.16 13.15 13.63 72,637,612 +0.02(+0.15%)
Sep 04, 2020 13.65 13.82 12.96 13.61 64,936,900 +0.25(+1.87%)
Sep 03, 2020 13.40 14.07 13.03 13.36 86,180,374 +0.13(+0.98%)
Sep 02, 2020 12.93 13.34 12.67 13.23 58,807,134 +0.13(+0.99%)
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.