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 (%)
Dec 31, 2018 31.58 32.10 31.18 31.60 5,420,860 +0.28(+0.88%)
Dec 28, 2018 31.66 32.08 31.01 31.32 6,482,554 -0.21(-0.66%)
Dec 27, 2018 31.21 31.54 30.37 31.53 7,876,884 -0.25(-0.77%)
Dec 26, 2018 29.64 31.82 29.12 31.78 8,756,753 +2.53(+8.65%)
Dec 24, 2018 30.02 30.43 29.20 29.25 5,997,333 -1.04(-3.44%)
Dec 21, 2018 31.44 32.13 30.16 30.29 11,991,414 -1.09(-3.48%)
Dec 20, 2018 31.83 32.16 30.46 31.38 9,590,163 -0.52(-1.63%)
Dec 19, 2018 32.93 33.44 31.72 31.90 8,248,760 -1.10(-3.34%)
Dec 18, 2018 31.95 33.11 31.95 33.01 9,263,522 +1.48(+4.68%)
Dec 17, 2018 31.79 32.34 31.19 31.53 7,760,799 -0.36(-1.14%)
Dec 14, 2018 31.76 32.74 31.57 31.89 8,696,890 -0.05(-0.15%)
Dec 13, 2018 33.75 34.14 31.86 31.94 10,442,236 -1.86(-5.50%)
Dec 12, 2018 34.00 34.24 33.55 33.80 7,752,986 +0.25(+0.73%)
Dec 11, 2018 33.81 34.26 33.08 33.56 8,185,704 +0.26(+0.77%)
Dec 10, 2018 33.13 33.63 32.09 33.30 8,704,943 +0.27(+0.80%)
Dec 07, 2018 36.00 36.02 32.85 33.04 14,612,625 -3.32(-9.12%)
Dec 06, 2018 35.43 36.51 35.22 36.35 9,528,936 +0.25(+0.68%)
Dec 04, 2018 38.20 38.58 36.09 36.11 12,514,132 -2.91(-7.47%)
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.