Skip to main content

American Airlines Gp (NQ: AAL )

15.35 +0.05 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 13.32 114,804,832 +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 13.17 117,140,976 +0.13(+1.00%)
Jun 24, 2020 13.59 13.90 12.83 13.04 140,701,520 -0.96(-6.86%)
Jun 23, 2020 13.76 14.29 13.71 14.00 203,841,520 -0.92(-6.17%)
Jun 22, 2020 14.90 15.52 14.72 14.92 118,496,840 -1.08(-6.75%)
Jun 19, 2020 16.89 16.94 15.41 16.00 92,320,096 -0.49(-2.97%)
Jun 18, 2020 16.37 17.07 16.28 16.49 63,925,520 -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 16.70 122,494,272 -0.04(-0.24%)
Jun 12, 2020 16.82 17.31 15.67 16.74 161,101,792 +2.36(+16.41%)
Jun 11, 2020 14.61 15.68 14.07 14.38 123,717,760 -2.64(-15.51%)
Jun 10, 2020 17.69 18.16 15.92 17.02 163,535,472 -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 20.31 175,078,304 +1.72(+9.25%)
Jun 05, 2020 21.25 22.80 17.80 18.59 428,617,088 +1.87(+11.18%)
Jun 04, 2020 12.85 18.18 12.63 16.72 398,639,424 +4.87(+41.10%)
Jun 03, 2020 11.56 12.20 11.44 11.85 86,272,176 +0.63(+5.61%)
Jun 02, 2020 11.40 11.64 10.97 11.22 48,982,204 +0.11(+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.