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 (%)
Mar 31, 2020 12.90 12.96 12.10 12.19 44,766,976 -0.06(-0.49%)
Mar 30, 2020 13.20 13.22 11.81 12.25 50,466,066 -1.79(-12.75%)
Mar 27, 2020 14.98 15.22 13.91 14.04 50,783,400 -1.62(-10.34%)
Mar 26, 2020 16.06 17.24 15.16 15.66 77,589,216 +0.27(+1.75%)
Mar 25, 2020 16.69 16.99 14.31 15.39 93,732,944 +1.47(+10.56%)
Mar 24, 2020 11.96 14.81 11.54 13.92 101,324,091 +3.67(+35.80%)
Mar 23, 2020 10.90 11.36 10.01 10.25 56,214,450 -0.13(-1.25%)
Mar 20, 2020 10.65 12.00 10.30 10.38 62,681,700 +0.09(+0.87%)
Mar 19, 2020 11.60 12.16 10.01 10.29 71,531,675 -1.36(-11.67%)
Mar 18, 2020 14.24 14.28 10.17 11.65 78,382,319 -3.93(-25.22%)
Mar 17, 2020 15.78 18.49 14.79 15.58 58,014,525 -0.34(-2.14%)
Mar 16, 2020 12.41 16.20 12.00 15.92 84,811,575 +1.61(+11.25%)
Mar 13, 2020 15.30 15.60 13.12 14.31 58,376,100 +0.86(+6.39%)
Mar 12, 2020 14.05 15.75 13.33 13.45 53,891,244 -2.81(-17.28%)
Mar 11, 2020 16.31 16.49 15.52 16.26 43,743,653 -0.74(-4.35%)
Mar 10, 2020 15.82 17.67 14.61 17.00 56,926,412 +2.25(+15.25%)
Mar 09, 2020 14.87 15.79 14.46 14.75 42,502,656 -1.22(-7.64%)
Mar 06, 2020 15.02 17.12 14.80 15.97 54,504,900 -0.07(-0.44%)
Mar 05, 2020 17.54 17.65 15.98 16.04 44,557,566 -2.49(-13.44%)
Mar 04, 2020 18.36 18.55 17.30 18.53 44,341,550 +0.68(+3.81%)
Mar 03, 2020 19.66 19.79 17.80 17.85 35,381,197 -1.01(-5.36%)
Mar 02, 2020 19.05 19.06 17.51 18.86 38,685,472 -0.19(-1.00%)
Feb 28, 2020 19.80 20.35 18.77 19.05 37,166,400 -1.55(-7.52%)
Feb 27, 2020 20.85 22.48 19.77 20.60 31,833,587 -1.71(-7.66%)
Feb 26, 2020 23.57 23.75 22.11 22.31 19,610,303 -0.81(-3.50%)
Feb 25, 2020 25.62 25.75 23.05 23.12 22,263,482 -2.33(-9.16%)
Feb 24, 2020 25.98 26.11 25.00 25.45 21,686,758 -2.37(-8.52%)
Feb 21, 2020 28.12 28.30 27.17 27.82 11,256,400 -0.69(-2.42%)
Feb 20, 2020 28.24 28.90 28.20 28.51 10,091,968 +0.18(+0.64%)
Feb 19, 2020 28.84 28.88 28.31 28.33 8,400,725 -0.30(-1.05%)
Feb 18, 2020 29.04 29.34 28.49 28.63 10,485,230 -0.57(-1.95%)
Feb 14, 2020 30.01 30.27 29.14 29.20 5,524,700 -0.89(-2.96%)
Feb 13, 2020 30.03 30.40 29.73 30.09 9,118,083 -0.38(-1.25%)
Feb 12, 2020 30.00 30.78 29.99 30.47 9,301,422 +0.63(+2.11%)
Feb 11, 2020 29.06 29.94 28.97 29.84 8,972,237 +1.05(+3.65%)
Feb 10, 2020 28.19 28.81 27.98 28.79 15,131,434 +0.41(+1.44%)
Feb 07, 2020 28.06 28.55 27.78 28.38 6,231,700 +0.08(+0.28%)
Feb 06, 2020 29.26 29.45 28.14 28.30 8,334,429 -0.80(-2.75%)
Feb 05, 2020 28.96 29.24 28.55 29.10 8,958,773 +0.67(+2.36%)
Feb 04, 2020 27.68 28.61 27.55 28.43 10,826,195 +1.27(+4.68%)
Feb 03, 2020 26.93 27.67 26.74 27.16 7,630,398 +0.32(+1.19%)
Jan 31, 2020 27.50 27.52 26.59 26.84 11,027,900 -0.88(-3.17%)
Jan 30, 2020 26.30 27.79 26.26 27.72 10,679,057 +0.92(+3.43%)
Jan 29, 2020 26.88 27.49 26.74 26.80 9,088,738 -0.10(-0.37%)
Jan 28, 2020 26.36 27.11 26.26 26.90 11,927,048 +0.79(+3.03%)
Jan 27, 2020 26.57 26.60 25.37 26.11 21,565,540 -1.53(-5.54%)
Jan 24, 2020 28.85 28.86 27.01 27.64 18,067,700 -1.16(-4.03%)
Jan 23, 2020 27.39 28.99 26.04 28.80 25,606,348 +1.48(+5.42%)
Jan 22, 2020 27.51 27.91 27.30 27.32 9,833,168 +0.12(+0.44%)
Jan 21, 2020 27.97 27.99 27.05 27.20 16,396,089 -1.20(-4.23%)
Jan 17, 2020 28.30 28.72 28.06 28.40 7,379,400 +0.17(+0.60%)
Jan 16, 2020 27.79 28.26 27.76 28.23 6,438,852 +0.65(+2.36%)
Jan 15, 2020 27.45 28.06 27.32 27.58 5,686,029 +0.05(+0.18%)
Jan 14, 2020 27.91 28.40 27.35 27.53 8,888,943 +0.14(+0.51%)
Jan 13, 2020 27.32 27.53 27.16 27.39 5,874,437 +0.07(+0.26%)
Jan 10, 2020 27.96 27.99 27.25 27.32 8,108,400 -0.63(-2.25%)
Jan 09, 2020 28.09 28.23 27.71 27.95 6,898,866 +0.11(+0.40%)
Jan 08, 2020 27.10 28.09 27.07 27.84 10,496,797 +0.62(+2.28%)
Jan 07, 2020 27.56 27.68 27.06 27.22 6,105,888 -0.10(-0.37%)
Jan 06, 2020 27.19 27.49 27.08 27.32 6,105,560 -0.33(-1.19%)
Jan 03, 2020 28.27 28.29 27.34 27.65 14,020,000 -1.44(-4.95%)
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.