Skip to main content

American Airlines Gp (NQ: AAL )

15.29 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 28.81 29.16 28.55 28.63 2,981,778 -0.21(-0.73%)
Nov 27, 2019 28.96 29.22 28.64 28.84 3,400,119 -0.10(-0.34%)
Nov 26, 2019 28.84 28.96 28.46 28.94 5,954,692 +0.06(+0.21%)
Nov 25, 2019 28.69 29.07 28.51 28.88 5,190,304 +0.31(+1.08%)
Nov 22, 2019 28.10 28.61 28.03 28.57 4,845,239 +0.75(+2.69%)
Nov 21, 2019 28.17 28.38 27.74 27.83 6,092,226 -0.30(-1.06%)
Nov 20, 2019 29.03 29.13 27.95 28.13 9,972,808 -1.06(-3.62%)
Nov 19, 2019 28.82 29.27 28.62 29.18 5,987,555 +0.69(+2.41%)
Nov 18, 2019 28.53 28.78 28.18 28.49 5,388,609 -0.26(-0.90%)
Nov 15, 2019 28.84 29.09 28.69 28.75 4,568,721 +0.09(+0.31%)
Nov 14, 2019 28.64 28.79 28.36 28.66 4,409,433 +0.11(+0.38%)
Nov 13, 2019 28.92 29.05 28.46 28.55 7,205,021 -0.73(-2.48%)
Nov 12, 2019 30.47 30.56 29.29 29.28 8,695,098 -1.20(-3.92%)
Nov 11, 2019 30.43 30.64 30.09 30.48 4,124,506 -0.17(-0.55%)
Nov 08, 2019 30.61 30.74 29.85 30.65 6,376,377 -0.13(-0.42%)
Nov 07, 2019 31.10 31.32 30.64 30.78 6,365,865 -0.07(-0.23%)
Nov 06, 2019 31.06 31.08 30.54 30.85 4,286,068 -0.22(-0.71%)
Nov 05, 2019 30.89 31.46 30.80 31.07 5,520,339 +0.33(+1.07%)
Nov 04, 2019 30.50 30.78 30.26 30.74 5,783,826 +0.39(+1.28%)
Nov 01, 2019 30.09 30.40 29.81 30.35 8,328,374 +0.50(+1.66%)
Oct 31, 2019 29.86 30.00 29.26 29.85 8,840,449 -0.23(-0.76%)
Oct 30, 2019 30.56 30.73 29.72 30.08 10,428,040 -0.63(-2.04%)
Oct 29, 2019 31.20 31.27 30.46 30.71 6,889,783 -0.44(-1.40%)
Oct 28, 2019 30.79 31.45 30.79 31.14 10,369,931 +0.50(+1.62%)
Oct 25, 2019 29.20 30.68 29.10 30.65 13,931,843 +1.44(+4.93%)
Oct 24, 2019 29.07 29.64 28.29 29.21 18,087,936 +1.11(+3.96%)
Oct 23, 2019 28.05 28.20 27.69 28.09 8,483,002 +0.03(+0.11%)
Oct 22, 2019 28.30 28.49 27.63 28.07 8,146,358 -0.36(-1.26%)
Oct 21, 2019 28.31 28.71 28.22 28.42 6,835,642 +0.40(+1.42%)
Oct 18, 2019 27.61 28.12 27.51 28.03 5,733,063 +0.29(+1.04%)
Oct 17, 2019 28.11 28.24 27.66 27.74 6,756,562 -0.12(-0.43%)
Oct 16, 2019 28.13 28.61 27.84 27.86 6,416,728 -0.22(-0.78%)
Oct 15, 2019 27.44 28.17 27.09 28.07 7,096,419 +0.66(+2.39%)
Oct 14, 2019 27.18 27.47 26.95 27.42 3,212,021 +0.25(+0.93%)
Oct 11, 2019 27.44 27.83 27.15 27.17 7,583,634 +0.17(+0.64%)
Oct 10, 2019 26.50 27.06 26.32 26.99 7,142,861 -0.07(-0.26%)
Oct 09, 2019 26.60 27.14 26.51 27.06 8,243,484 +0.95(+3.65%)
Oct 08, 2019 25.38 26.62 25.27 26.11 9,111,396 +0.46(+1.78%)
Oct 07, 2019 25.62 25.88 25.34 25.65 5,914,891 +0.00(+0.00%)
Oct 04, 2019 25.16 25.67 24.90 25.65 6,569,939 +0.57(+2.26%)
Oct 03, 2019 25.29 25.33 24.34 25.09 8,674,942 -0.11(-0.43%)
Oct 02, 2019 26.32 26.33 24.85 25.19 14,344,777 -1.42(-5.34%)
Oct 01, 2019 26.89 27.47 26.41 26.62 6,593,040 -0.17(-0.63%)
Sep 30, 2019 27.10 27.22 26.63 26.78 5,182,684 -0.04(-0.15%)
Sep 27, 2019 26.82 27.61 26.72 26.82 5,245,599 -0.18(-0.66%)
Sep 26, 2019 27.38 27.41 26.72 27.00 4,893,514 -0.25(-0.91%)
Sep 25, 2019 26.94 27.64 26.83 27.25 6,444,338 +0.44(+1.63%)
Sep 24, 2019 27.43 27.51 26.58 26.81 5,625,875 -0.50(-1.82%)
Sep 23, 2019 27.52 27.69 27.16 27.31 5,431,595 -0.49(-1.75%)
Sep 20, 2019 28.01 28.24 27.77 27.80 7,023,670 -0.31(-1.10%)
Sep 19, 2019 28.43 28.54 27.97 28.10 5,160,442 -0.30(-1.05%)
Sep 18, 2019 28.35 28.46 27.88 28.40 6,218,272 -0.04(-0.14%)
Sep 17, 2019 27.83 29.05 27.73 28.44 12,823,320 +0.86(+3.13%)
Sep 16, 2019 28.36 28.59 27.51 27.58 15,612,198 -2.16(-7.28%)
Sep 13, 2019 29.99 30.13 29.66 29.74 7,181,459 +0.01(+0.03%)
Sep 12, 2019 29.47 30.01 29.44 29.73 5,841,664 +0.18(+0.60%)
Sep 11, 2019 28.96 29.72 28.53 29.55 10,917,109 +0.64(+2.20%)
Sep 10, 2019 28.08 28.98 28.01 28.92 6,421,153 +0.68(+2.39%)
Sep 09, 2019 27.60 28.55 27.52 28.24 8,620,895 +0.65(+2.34%)
Sep 06, 2019 27.97 28.04 27.54 27.60 5,832,047 +0.10(+0.36%)
Sep 05, 2019 27.26 27.92 27.25 27.50 6,300,111 +0.69(+2.56%)
Sep 04, 2019 26.48 27.03 26.34 26.81 5,694,616 +0.49(+1.85%)
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.