American Airlines Gp (NQ: AAL )

16.40 USD +0.31 (+1.93%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.16 11.25 10.80 11.12 51,835,500 -0.06(-0.54%)
Jul 30, 2020 11.22 11.39 11.12 11.18 40,470,472 -0.22(-1.93%)
Jul 29, 2020 11.80 11.92 11.30 11.40 52,157,087 -0.37(-3.14%)
Jul 28, 2020 11.37 11.99 11.36 11.77 62,243,425 +0.38(+3.34%)
Jul 27, 2020 11.48 11.79 11.18 11.39 69,342,728 +0.00(+0.00%)
Jul 24, 2020 11.67 11.82 11.34 11.39 53,761,400 -0.38(-3.23%)
Jul 23, 2020 11.27 12.41 11.01 11.77 115,421,437 +0.41(+3.61%)
Jul 22, 2020 11.38 11.67 11.30 11.36 42,329,775 -0.11(-0.96%)
Jul 21, 2020 11.57 11.79 11.28 11.47 64,604,069 +0.00(+0.00%)
Jul 20, 2020 11.93 12.51 11.35 11.47 64,031,595 -0.44(-3.69%)
Jul 17, 2020 12.48 12.60 11.89 11.91 67,934,100 -0.54(-4.34%)
Jul 16, 2020 12.98 13.07 12.29 12.45 81,435,069 -0.99(-7.37%)
Jul 15, 2020 12.45 13.48 12.21 13.44 135,107,075 +1.87(+16.16%)
Jul 14, 2020 11.32 11.84 11.22 11.57 49,220,467 -0.06(-0.52%)
Jul 13, 2020 12.13 12.27 11.45 11.63 67,532,708 -0.31(-2.60%)
Jul 10, 2020 11.00 11.95 10.98 11.94 90,450,800 +0.76(+6.80%)
Jul 09, 2020 11.94 11.94 11.15 11.18 76,959,872 -0.82(-6.83%)
Jul 08, 2020 11.60 12.08 11.43 12.00 84,916,687 +0.08(+0.67%)
Jul 07, 2020 12.51 12.54 11.91 11.92 77,849,325 -0.88(-6.88%)
Jul 06, 2020 12.80 12.92 12.21 12.80 79,196,619 +0.30(+2.40%)
Jul 02, 2020 13.35 13.42 12.42 12.50 86,439,500 -0.31(-2.42%)
Jul 01, 2020 13.48 14.29 12.63 12.81 116,521,475 -0.26(-1.99%)
Jun 30, 2020 13.10 13.48 12.88 13.07 69,517,256 -0.25(-1.88%)
Jun 29, 2020 12.57 13.51 12.02 13.32 114,804,830 +0.94(+7.59%)
Jun 26, 2020 13.20 13.29 12.13 12.38 108,813,000 -0.79(-6.00%)
Jun 25, 2020 12.53 13.24 12.18 13.17 117,140,975 +0.13(+1.00%)
Jun 24, 2020 13.59 13.90 12.83 13.04 140,701,513 -0.96(-6.86%)
Jun 23, 2020 13.76 14.29 13.71 14.00 203,841,625 -0.92(-6.17%)
Jun 22, 2020 14.90 15.52 14.72 14.92 118,496,637 -1.08(-6.75%)
Jun 19, 2020 16.89 16.94 15.41 16.00 92,320,100 -0.49(-2.97%)
Jun 18, 2020 16.37 17.07 16.28 16.49 63,925,519 -0.49(-2.89%)
Jun 17, 2020 16.76 17.05 16.16 16.98 71,552,656 -0.05(-0.29%)
Jun 16, 2020 18.36 18.44 16.55 17.03 127,073,400 +0.33(+1.98%)
Jun 15, 2020 15.27 17.17 15.08 16.70 122,494,275 -0.04(-0.24%)
Jun 12, 2020 16.82 17.31 15.67 16.74 161,101,800 +2.36(+16.41%)
Jun 11, 2020 14.61 15.68 14.07 14.38 123,717,762 -2.64(-15.51%)
Jun 10, 2020 17.69 18.16 15.92 17.02 163,535,475 -1.53(-8.25%)
Jun 09, 2020 18.45 18.97 17.61 18.55 111,020,000 -1.76(-8.67%)
Jun 08, 2020 19.86 20.36 19.13 20.31 175,077,925 +1.72(+9.25%)
Jun 05, 2020 21.25 22.80 17.80 18.59 428,617,100 +1.87(+11.18%)
Jun 04, 2020 12.85 18.18 12.63 16.72 398,639,425 +4.87(+41.10%)
Jun 03, 2020 11.56 12.20 11.44 11.85 86,383,464 +0.63(+5.61%)
Jun 02, 2020 11.40 11.64 10.97 11.22 48,982,203 +0.11(+0.99%)
Jun 01, 2020 10.79 11.33 10.62 11.11 50,493,243 +0.61(+5.81%)
May 29, 2020 10.48 10.87 10.32 10.50 59,054,700 -0.48(-4.37%)
May 28, 2020 11.78 11.83 10.90 10.98 70,643,883 -1.00(-8.35%)
May 27, 2020 12.43 12.55 11.07 11.98 99,146,594 +0.84(+7.54%)
May 26, 2020 10.27 11.28 10.25 11.14 101,640,444 +1.44(+14.85%)
May 22, 2020 10.02 10.12 9.630 9.700 37,596,700 -0.23(-2.32%)
May 21, 2020 9.870 10.15 9.830 9.930 45,686,864 +0.06(+0.61%)
May 20, 2020 9.910 10.14 9.770 9.870 43,949,794 +0.23(+2.39%)
May 19, 2020 10.14 10.19 9.590 9.640 62,159,450 -0.23(-2.33%)
May 18, 2020 9.620 9.940 9.360 9.870 76,306,281 +0.83(+9.18%)
May 15, 2020 8.850 9.360 8.760 9.040 39,560,500 -0.11(-1.20%)
May 14, 2020 8.770 9.190 8.250 9.150 72,247,094 +0.04(+0.44%)
May 13, 2020 9.520 9.530 8.830 9.110 68,671,350 -0.54(-5.60%)
May 12, 2020 10.01 10.20 9.600 9.650 46,761,378 -0.45(-4.46%)
May 11, 2020 9.920 10.25 9.590 10.10 48,571,591 -0.04(-0.39%)
May 08, 2020 9.780 10.15 9.680 10.14 59,649,700 +0.60(+6.29%)
May 07, 2020 9.300 9.800 9.290 9.540 61,728,337 +0.29(+3.14%)
May 06, 2020 9.580 9.730 9.090 9.250 68,907,137 -0.26(-2.73%)
May 05, 2020 10.26 10.38 9.500 9.510 86,781,119 -0.31(-3.16%)
May 04, 2020 9.410 10.17 9.150 9.820 125,390,431 -0.82(-7.71%)
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.