American Airlines Gp (NQ: AAL )

22.40 USD +1.19 (+5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 38.42 40.20 38.42 40.16 10,015,600 +1.74(+4.53%)
Nov 29, 2018 38.80 39.34 38.40 38.42 5,166,891 -0.52(-1.34%)
Nov 28, 2018 38.59 38.97 37.78 38.94 6,673,078 +0.65(+1.70%)
Nov 27, 2018 38.21 38.76 37.81 38.29 8,143,003 +0.19(+0.50%)
Nov 26, 2018 38.30 38.62 37.70 38.10 9,190,655 +0.15(+0.40%)
Nov 23, 2018 36.66 38.27 36.66 37.95 6,121,200 +1.64(+4.52%)
Nov 21, 2018 36.31 36.31 36.31 0 +0.72(+2.02%)
Nov 20, 2018 35.05 36.39 34.86 35.59 7,059,588 -0.23(-0.64%)
Nov 19, 2018 36.76 37.08 35.31 35.82 9,415,222 -0.93(-2.53%)
Nov 16, 2018 37.40 37.53 36.50 36.75 10,645,800 -1.07(-2.83%)
Nov 15, 2018 37.87 38.16 36.31 37.82 8,296,723 -0.29(-0.76%)
Nov 14, 2018 38.00 38.59 37.45 38.11 7,288,444 +0.33(+0.87%)
Nov 13, 2018 37.15 38.42 37.10 37.78 9,694,206 +0.92(+2.50%)
Nov 12, 2018 36.31 37.30 35.78 36.86 9,358,033 +0.64(+1.77%)
Nov 09, 2018 36.70 37.26 36.03 36.22 6,794,600 -0.64(-1.74%)
Nov 08, 2018 36.77 37.05 35.97 36.86 6,884,021 -0.11(-0.30%)
Nov 07, 2018 35.57 37.39 35.48 36.97 10,902,099 +1.80(+5.12%)
Nov 06, 2018 35.60 35.96 34.84 35.17 11,376,160 -0.55(-1.54%)
Nov 05, 2018 36.35 36.52 35.13 35.72 11,304,549 -0.61(-1.68%)
Nov 02, 2018 36.59 37.46 35.64 36.33 10,039,100 -0.04(-0.11%)
Nov 01, 2018 35.30 36.47 35.07 36.37 9,639,980 +1.29(+3.68%)
Oct 31, 2018 35.16 35.90 34.81 35.08 11,132,695 +0.42(+1.21%)
Oct 30, 2018 32.44 34.78 32.33 34.66 13,067,629 +2.06(+6.32%)
Oct 29, 2018 33.14 33.99 31.95 32.60 9,404,406 +0.14(+0.43%)
Oct 26, 2018 31.40 33.01 31.30 32.46 11,438,600 +0.09(+0.28%)
Oct 25, 2018 31.19 33.33 31.12 32.37 18,373,778 +2.03(+6.69%)
Oct 24, 2018 32.48 32.75 30.24 30.34 15,341,552 -2.04(-6.30%)
Oct 23, 2018 31.53 32.44 30.60 32.38 12,466,157 +0.22(+0.68%)
Oct 22, 2018 32.27 32.52 31.82 32.16 7,571,134 +0.12(+0.37%)
Oct 19, 2018 32.09 32.65 31.81 32.04 10,445,200 -0.02(-0.06%)
Oct 18, 2018 33.58 33.76 31.87 32.06 12,777,274 -1.51(-4.50%)
Oct 17, 2018 34.45 35.40 33.53 33.57 15,049,903 +0.29(+0.87%)
Oct 16, 2018 32.06 33.44 31.98 33.28 11,334,584 +1.50(+4.72%)
Oct 15, 2018 31.00 32.24 30.82 31.78 11,091,925 +0.87(+2.81%)
Oct 12, 2018 31.97 32.13 30.81 30.91 12,905,100 -0.36(-1.15%)
Oct 11, 2018 32.30 32.75 30.75 31.27 17,114,921 -0.34(-1.08%)
Oct 10, 2018 33.33 33.40 31.59 31.61 20,535,260 -1.94(-5.78%)
Oct 09, 2018 36.30 36.39 33.41 33.55 19,657,145 -2.35(-6.55%)
Oct 08, 2018 36.44 36.85 35.60 35.90 7,878,723 -0.54(-1.48%)
Oct 05, 2018 37.93 38.13 36.21 36.44 9,127,000 -1.48(-3.90%)
Oct 04, 2018 38.80 39.01 37.48 37.92 5,916,552 -0.88(-2.27%)
Oct 03, 2018 38.70 39.26 38.42 38.80 6,367,716 +0.30(+0.78%)
Oct 02, 2018 39.60 39.60 38.40 38.50 7,624,722 -1.11(-2.80%)
Oct 01, 2018 41.41 41.75 39.60 39.61 7,212,730 -1.72(-4.16%)
Sep 28, 2018 41.37 41.96 40.70 41.33 5,030,500 -0.17(-0.41%)
Sep 27, 2018 41.23 42.20 41.15 41.50 5,654,613 +0.46(+1.12%)
Sep 26, 2018 40.84 41.48 40.78 41.04 4,623,712 +0.23(+0.56%)
Sep 25, 2018 42.00 42.19 40.27 40.81 6,743,064 -1.17(-2.79%)
Sep 24, 2018 43.27 43.30 41.85 41.98 7,105,077 -1.62(-3.72%)
Sep 21, 2018 42.04 43.89 41.99 43.60 10,743,000 +1.71(+4.08%)
Sep 20, 2018 41.82 42.17 41.19 41.89 6,865,104 +0.29(+0.70%)
Sep 19, 2018 40.79 41.77 40.70 41.60 7,413,445 +0.81(+1.99%)
Sep 18, 2018 40.36 40.86 39.65 40.79 5,548,313 +0.47(+1.17%)
Sep 17, 2018 39.70 40.54 39.70 40.32 5,072,720 +0.58(+1.46%)
Sep 14, 2018 39.54 39.97 39.32 39.74 2,905,000 +0.26(+0.66%)
Sep 13, 2018 39.49 40.06 39.42 39.48 4,266,974 +0.22(+0.56%)
Sep 12, 2018 40.26 40.40 39.23 39.26 6,103,509 -0.92(-2.29%)
Sep 11, 2018 39.33 40.31 39.06 40.18 5,863,677 +0.75(+1.90%)
Sep 10, 2018 38.66 39.49 38.49 39.43 3,900,189 +1.00(+2.60%)
Sep 07, 2018 38.31 39.27 38.15 38.43 4,875,800 -0.05(-0.13%)
Sep 06, 2018 39.48 39.69 38.25 38.48 6,917,259 -1.19(-3.00%)
Sep 05, 2018 40.81 41.37 38.88 39.67 9,738,825 -1.10(-2.70%)
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.