Skip to main content

American Airlines Gp (NQ: AAL )

15.29 -0.01 (-0.06%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 34.31 34.33 32.68 33.24 18,582,998 -1.23(-3.56%)
Apr 28, 2016 35.49 35.54 34.39 34.47 10,264,964 -0.71(-2.02%)
Apr 27, 2016 35.25 35.73 35.00 35.18 12,841,111 -0.20(-0.57%)
Apr 26, 2016 35.71 35.92 34.75 35.38 15,328,256 -0.08(-0.22%)
Apr 25, 2016 36.57 36.80 35.37 35.46 13,221,725 -1.16(-3.17%)
Apr 22, 2016 36.11 36.88 35.46 36.61 21,851,754 -1.72(-4.50%)
Apr 21, 2016 39.10 39.22 38.14 38.34 11,250,682 -1.20(-3.03%)
Apr 20, 2016 39.63 39.97 39.39 39.54 5,234,744 -0.08(-0.19%)
Apr 19, 2016 39.28 40.02 39.26 39.61 6,940,404 +0.40(+1.03%)
Apr 18, 2016 39.46 39.54 38.75 39.21 5,473,578 +0.01(+0.02%)
Apr 15, 2016 39.58 39.63 39.02 39.20 7,286,389 -0.25(-0.63%)
Apr 14, 2016 38.66 39.92 38.57 39.45 10,574,745 +1.18(+3.08%)
Apr 13, 2016 37.66 38.34 37.27 38.27 13,037,914 +0.72(+1.91%)
Apr 12, 2016 37.20 37.78 37.14 37.55 6,705,359 +0.44(+1.19%)
Apr 11, 2016 37.17 37.90 37.08 37.11 8,277,919 +0.22(+0.60%)
Apr 08, 2016 37.08 37.10 36.53 36.89 6,352,610 +0.13(+0.36%)
Apr 07, 2016 37.05 37.42 36.33 36.76 8,564,198 -0.52(-1.39%)
Apr 06, 2016 37.44 37.44 36.74 37.28 5,896,061 -0.03(-0.08%)
Apr 05, 2016 37.50 37.74 37.12 37.30 7,980,072 -0.42(-1.12%)
Apr 04, 2016 38.15 38.56 37.52 37.73 8,172,796 -0.14(-0.38%)
Apr 01, 2016 38.45 38.48 37.63 37.87 11,733,966 -1.43(-3.63%)
Mar 31, 2016 39.77 39.94 39.27 39.30 8,492,548 -0.35(-0.89%)
Mar 30, 2016 40.01 40.31 39.63 39.65 6,340,830 +0.03(+0.07%)
Mar 29, 2016 39.19 39.70 39.07 39.62 7,089,905 +0.42(+1.08%)
Mar 28, 2016 39.29 39.61 38.65 39.20 6,681,402 +0.39(+1.01%)
Mar 24, 2016 40.13 38.81 38.81 38.81 13,060,330 -1.36(-3.39%)
Mar 23, 2016 41.01 41.07 39.84 40.17 10,000,889 -0.80(-1.96%)
Mar 22, 2016 40.25 41.22 40.09 40.97 7,014,264 -0.68(-1.63%)
Mar 21, 2016 41.51 41.95 41.47 41.66 4,963,527 +0.03(+0.07%)
Mar 18, 2016 40.54 41.71 40.01 41.63 14,344,819 +1.28(+3.18%)
Mar 17, 2016 40.54 40.54 40.07 40.34 6,219,770 -0.20(-0.50%)
Mar 16, 2016 40.06 40.66 39.85 40.54 5,001,747 +0.19(+0.48%)
Mar 15, 2016 40.53 40.71 40.23 40.35 4,638,977 -0.46(-1.13%)
Mar 14, 2016 40.54 40.92 40.36 40.81 4,766,982 +0.11(+0.28%)
Mar 11, 2016 40.14 40.73 39.96 40.70 5,949,875 +0.80(+2.02%)
Mar 10, 2016 40.35 40.35 39.20 39.89 6,066,372 -0.02(-0.05%)
Mar 09, 2016 39.04 39.98 38.83 39.91 8,918,647 +0.84(+2.16%)
Mar 08, 2016 39.58 39.68 38.38 39.07 8,783,283 -1.30(-3.23%)
Mar 07, 2016 39.59 40.47 39.19 40.37 7,263,982 +0.48(+1.20%)
Mar 04, 2016 40.41 40.41 39.69 39.89 9,886,803 -0.24(-0.60%)
Mar 03, 2016 39.79 40.48 39.51 40.13 9,196,782 +0.28(+0.70%)
Mar 02, 2016 39.74 40.05 39.57 39.85 8,257,833 -0.23(-0.57%)
Mar 01, 2016 39.71 40.27 39.35 40.08 8,229,317 +0.80(+2.02%)
Feb 29, 2016 39.07 39.61 38.81 39.29 6,042,740 +0.12(+0.32%)
Feb 26, 2016 39.77 39.86 38.69 39.16 7,792,540 -0.47(-1.18%)
Feb 25, 2016 39.06 39.65 38.72 39.63 7,229,297 +0.67(+1.72%)
Feb 24, 2016 38.35 39.13 37.75 38.96 6,368,634 +0.27(+0.69%)
Feb 23, 2016 38.87 39.11 38.49 38.69 6,710,652 -0.44(-1.13%)
Feb 22, 2016 38.46 39.22 38.40 39.14 10,394,811 +1.04(+2.72%)
Feb 19, 2016 37.53 38.40 37.41 38.10 11,533,895 +0.21(+0.56%)
Feb 18, 2016 37.72 38.02 37.33 37.89 10,024,063 +0.19(+0.51%)
Feb 17, 2016 37.32 38.17 37.25 37.70 8,799,844 +0.70(+1.89%)
Feb 16, 2016 36.54 37.15 35.96 37.00 7,458,723 +0.76(+2.09%)
Feb 12, 2016 35.38 36.24 36.24 36.24 9,822,876 +1.27(+3.64%)
Feb 11, 2016 34.95 35.67 34.66 34.97 8,448,695 -0.60(-1.70%)
Feb 10, 2016 35.04 36.07 35.01 35.57 8,467,573 +0.89(+2.57%)
Feb 09, 2016 33.47 35.22 33.45 34.68 11,626,141 +0.61(+1.80%)
Feb 08, 2016 34.57 34.65 33.31 34.07 13,379,393 -1.05(-3.00%)
Feb 05, 2016 36.04 36.71 34.91 35.12 10,540,253 -1.40(-3.82%)
Feb 04, 2016 35.68 36.89 35.07 36.52 8,998,764 +0.67(+1.87%)
Feb 03, 2016 35.72 35.94 34.17 35.85 12,966,200 +0.46(+1.30%)
Feb 02, 2016 37.11 37.24 35.36 35.39 12,973,562 -2.25(-5.97%)
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.