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 (%)
Mar 31, 2017 41.03 41.58 40.94 40.97 5,604,384 -0.23(-0.56%)
Mar 30, 2017 40.53 41.30 40.47 41.20 3,801,159 +0.56(+1.38%)
Mar 29, 2017 41.34 41.41 40.55 40.64 5,504,345 -0.62(-1.50%)
Mar 28, 2017 40.51 41.58 40.24 41.26 6,386,915 +0.83(+2.06%)
Mar 27, 2017 39.78 40.57 39.28 40.42 6,247,383 +0.01(+0.02%)
Mar 24, 2017 40.38 40.74 40.11 40.41 6,811,304 +0.31(+0.77%)
Mar 23, 2017 39.42 40.54 39.20 40.10 9,826,286 +1.03(+2.63%)
Mar 22, 2017 38.53 39.27 37.97 39.08 10,266,507 -0.07(-0.17%)
Mar 21, 2017 40.56 40.66 39.07 39.15 8,196,558 -1.24(-3.07%)
Mar 20, 2017 40.85 41.08 40.14 40.39 6,432,330 -0.02(-0.05%)
Mar 17, 2017 40.68 40.88 40.29 40.41 10,517,277 -0.40(-0.97%)
Mar 16, 2017 40.85 41.02 40.14 40.80 7,287,759 +0.04(+0.10%)
Mar 15, 2017 39.22 40.86 38.94 40.76 14,440,270 +0.85(+2.14%)
Mar 14, 2017 40.73 40.77 39.55 39.91 10,540,676 -1.12(-2.74%)
Mar 13, 2017 42.35 42.73 40.93 41.03 9,170,126 -1.48(-3.49%)
Mar 10, 2017 42.09 42.56 41.63 42.52 7,064,987 +0.55(+1.32%)
Mar 09, 2017 43.10 43.51 41.89 41.96 9,633,049 -1.51(-3.48%)
Mar 08, 2017 43.38 43.87 43.19 43.48 5,700,680 +0.05(+0.11%)
Mar 07, 2017 43.60 43.80 43.16 43.43 4,713,420 -0.46(-1.04%)
Mar 06, 2017 44.95 45.21 42.98 43.88 11,705,447 -1.46(-3.23%)
Mar 03, 2017 44.40 45.77 44.33 45.34 7,495,383 +1.07(+2.41%)
Mar 02, 2017 45.20 45.27 44.20 44.28 7,819,743 -1.33(-2.91%)
Mar 01, 2017 45.32 46.62 45.23 45.61 8,548,358 +0.71(+1.57%)
Feb 28, 2017 44.86 45.25 44.58 44.90 5,095,487 +0.04(+0.09%)
Feb 27, 2017 44.72 44.90 44.24 44.86 4,265,410 +0.04(+0.09%)
Feb 24, 2017 44.55 44.84 44.16 44.82 4,635,696 +0.17(+0.39%)
Feb 23, 2017 44.96 45.83 44.44 44.65 5,416,620 -0.21(-0.48%)
Feb 22, 2017 45.03 45.23 44.42 44.86 5,982,959 -0.47(-1.05%)
Feb 21, 2017 45.53 45.78 45.12 45.33 4,824,074 -0.10(-0.21%)
Feb 17, 2017 45.43 45.43 45.43 0 -0.06(-0.13%)
Feb 16, 2017 46.00 46.15 45.19 45.49 5,866,188 -0.55(-1.20%)
Feb 15, 2017 46.09 46.54 45.45 46.04 8,667,513 +0.94(+2.08%)
Feb 14, 2017 45.77 45.79 44.99 45.10 6,472,680 -0.81(-1.77%)
Feb 13, 2017 45.09 46.27 45.03 45.92 6,357,451 +0.93(+2.07%)
Feb 10, 2017 45.15 45.23 44.71 44.99 4,172,060 +0.15(+0.32%)
Feb 09, 2017 43.65 45.13 43.52 44.84 7,319,128 +1.30(+2.98%)
Feb 08, 2017 43.74 43.74 43.01 43.54 4,481,284 -0.11(-0.24%)
Feb 07, 2017 44.21 44.58 43.49 43.65 6,327,497 -0.13(-0.29%)
Feb 06, 2017 43.29 44.06 43.23 43.77 6,720,999 +1.06(+2.49%)
Feb 03, 2017 42.82 43.05 42.29 42.71 6,579,424 +0.18(+0.43%)
Feb 02, 2017 42.14 43.02 42.10 42.53 7,872,714 -0.04(-0.09%)
Feb 01, 2017 43.24 43.48 42.43 42.57 8,232,144 -0.19(-0.45%)
Jan 31, 2017 43.28 43.33 42.27 42.76 12,127,000 -0.63(-1.45%)
Jan 30, 2017 44.08 44.37 42.38 43.39 17,361,756 -1.98(-4.37%)
Jan 27, 2017 48.32 48.32 45.15 45.37 20,087,328 -2.55(-5.32%)
Jan 26, 2017 46.80 48.04 46.70 47.92 10,672,436 +1.62(+3.51%)
Jan 25, 2017 46.29 46.59 46.01 46.30 5,317,961 +0.36(+0.78%)
Jan 24, 2017 45.47 46.19 45.22 45.94 5,097,977 +0.58(+1.28%)
Jan 23, 2017 46.29 46.47 45.18 45.36 4,398,161 -1.02(-2.21%)
Jan 20, 2017 45.94 46.53 45.65 46.38 5,807,306 +0.72(+1.57%)
Jan 19, 2017 46.04 46.47 45.30 45.67 3,859,243 -0.37(-0.80%)
Jan 18, 2017 45.80 46.19 45.08 46.04 5,356,873 +0.86(+1.90%)
Jan 17, 2017 45.96 46.14 45.10 45.18 5,536,900 -0.87(-1.89%)
Jan 13, 2017 46.05 46.05 46.05 0 -0.43(-0.94%)
Jan 12, 2017 47.03 47.35 45.26 46.48 5,637,908 -0.52(-1.11%)
Jan 11, 2017 47.63 48.22 46.48 47.00 7,163,321 +0.15(+0.33%)
Jan 10, 2017 45.42 46.88 45.39 46.85 7,744,145 +1.35(+2.97%)
Jan 09, 2017 44.46 45.75 44.24 45.49 4,904,252 +0.84(+1.88%)
Jan 06, 2017 44.31 45.15 43.94 44.65 7,513,141 +0.31(+0.70%)
Jan 05, 2017 44.95 45.35 44.07 44.34 7,063,108 -0.78(-1.73%)
Jan 04, 2017 45.06 45.84 44.79 45.13 6,063,751 +0.39(+0.86%)
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.