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 30, 2015 39.90 40.13 39.16 39.43 6,750,267 -0.41(-1.03%)
Nov 27, 2015 39.54 40.38 39.37 39.84 3,209,112 +0.36(+0.92%)
Nov 25, 2015 39.52 39.48 39.48 39.48 4,475,091 +0.08(+0.19%)
Nov 24, 2015 39.20 39.79 38.66 39.40 7,929,486 -1.02(-2.53%)
Nov 23, 2015 40.24 40.84 39.96 40.42 4,354,911 +0.10(+0.24%)
Nov 20, 2015 40.52 40.82 40.20 40.33 5,918,472 -0.10(-0.24%)
Nov 19, 2015 40.08 40.83 40.03 40.42 6,848,668 +0.53(+1.32%)
Nov 18, 2015 40.44 40.44 39.20 39.90 11,582,736 -0.53(-1.30%)
Nov 17, 2015 41.09 41.53 40.18 40.42 10,038,799 -0.51(-1.24%)
Nov 16, 2015 40.53 40.94 39.99 40.93 10,673,738 -0.59(-1.43%)
Nov 13, 2015 41.73 42.27 41.21 41.52 7,833,599 -0.43(-1.02%)
Nov 12, 2015 42.33 42.55 41.88 41.95 6,226,139 -0.47(-1.10%)
Nov 11, 2015 42.77 42.96 42.40 42.42 4,621,996 -0.10(-0.22%)
Nov 10, 2015 42.68 43.16 42.07 42.52 6,210,449 -0.15(-0.36%)
Nov 09, 2015 43.17 43.20 42.58 42.67 7,549,383 -0.66(-1.52%)
Nov 06, 2015 43.49 43.93 43.05 43.33 12,211,250 -0.25(-0.57%)
Nov 05, 2015 43.67 43.80 43.03 43.58 6,137,672 -0.03(-0.07%)
Nov 04, 2015 44.36 44.39 43.15 43.61 8,452,567 -0.83(-1.87%)
Nov 03, 2015 44.93 45.00 44.04 44.44 7,307,109 +0.12(+0.28%)
Nov 02, 2015 44.06 44.65 44.06 44.31 6,486,401 +0.24(+0.54%)
Oct 30, 2015 43.65 44.60 43.59 44.07 9,007,804 +0.34(+0.79%)
Oct 29, 2015 43.51 43.96 43.13 43.73 5,488,673 +0.00(+0.00%)
Oct 28, 2015 44.06 44.21 43.13 43.73 8,001,075 -0.57(-1.29%)
Oct 27, 2015 44.26 44.52 43.53 44.30 7,155,579 -0.01(-0.02%)
Oct 26, 2015 43.25 44.41 42.90 44.31 11,562,505 +0.76(+1.75%)
Oct 23, 2015 44.22 44.27 41.78 43.55 21,268,496 -0.31(-0.70%)
Oct 22, 2015 42.81 43.87 42.30 43.86 15,136,629 +1.60(+3.79%)
Oct 21, 2015 42.43 43.08 42.04 42.25 7,278,494 -0.46(-1.07%)
Oct 20, 2015 42.47 43.08 42.39 42.71 7,981,081 +0.32(+0.77%)
Oct 19, 2015 41.80 42.43 41.60 42.39 9,368,875 +0.71(+1.69%)
Oct 16, 2015 41.91 41.98 40.87 41.68 12,136,194 -0.72(-1.69%)
Oct 15, 2015 42.05 42.42 41.48 42.40 8,583,150 +0.63(+1.51%)
Oct 14, 2015 41.96 42.43 41.22 41.77 11,666,638 +0.37(+0.90%)
Oct 13, 2015 40.72 41.93 40.55 41.40 13,894,050 -0.41(-0.98%)
Oct 12, 2015 40.61 41.84 40.58 41.81 11,999,570 +1.35(+3.35%)
Oct 09, 2015 38.40 40.52 38.38 40.45 17,654,902 +2.56(+6.74%)
Oct 08, 2015 37.39 38.17 36.90 37.90 8,712,397 +0.41(+1.09%)
Oct 07, 2015 36.63 37.58 36.01 37.49 11,024,294 +1.13(+3.09%)
Oct 06, 2015 38.10 38.50 36.31 36.36 13,665,035 -1.96(-5.13%)
Oct 05, 2015 37.09 38.43 37.02 38.32 9,880,074 +1.49(+4.04%)
Oct 02, 2015 36.95 36.97 35.68 36.84 12,873,768 -0.54(-1.45%)
Oct 01, 2015 36.71 37.45 36.08 37.38 9,619,854 +0.35(+0.95%)
Sep 30, 2015 37.36 37.84 35.97 37.03 16,593,647 -0.33(-0.89%)
Sep 29, 2015 37.24 37.92 36.99 37.36 7,842,781 +0.10(+0.26%)
Sep 28, 2015 38.02 38.32 36.85 37.27 10,103,771 -1.11(-2.88%)
Sep 25, 2015 39.03 39.13 38.07 38.37 7,891,184 -0.01(-0.03%)
Sep 24, 2015 39.24 39.24 38.06 38.38 11,018,659 -0.94(-2.40%)
Sep 23, 2015 39.40 39.57 38.62 39.33 8,650,268 +0.05(+0.12%)
Sep 22, 2015 40.78 41.08 39.02 39.28 13,091,238 -1.95(-4.72%)
Sep 21, 2015 41.69 41.96 40.89 41.22 7,012,575 -0.25(-0.60%)
Sep 18, 2015 41.41 41.99 41.27 41.47 13,052,647 -0.48(-1.14%)
Sep 17, 2015 41.11 42.52 40.99 41.95 13,459,966 +0.89(+2.16%)
Sep 16, 2015 40.43 41.24 40.28 41.06 8,077,923 +0.40(+0.98%)
Sep 15, 2015 40.39 40.86 39.95 40.66 7,349,943 +0.33(+0.83%)
Sep 14, 2015 40.21 40.53 39.90 40.33 7,720,868 +0.13(+0.33%)
Sep 11, 2015 39.31 40.19 39.14 40.19 9,055,518 +0.90(+2.28%)
Sep 10, 2015 39.47 39.94 38.82 39.30 9,628,133 +0.20(+0.51%)
Sep 09, 2015 39.24 40.22 38.74 39.10 13,084,793 +0.19(+0.49%)
Sep 08, 2015 39.36 39.65 38.80 38.91 11,340,021 +0.19(+0.49%)
Sep 04, 2015 38.52 38.72 38.72 38.72 10,212,366 -0.28(-0.71%)
Sep 03, 2015 39.90 39.96 38.89 38.99 10,378,583 -0.59(-1.49%)
Sep 02, 2015 38.12 39.58 37.95 39.58 20,253,392 +2.20(+5.89%)
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.