Skip to main content

American Airlines Gp (NQ: AAL )

15.25 -0.05 (-0.33%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 39.65 40.53 39.31 40.31 13,912,707 +0.38(+0.95%)
May 28, 2015 40.20 40.43 39.74 39.93 9,709,513 -0.26(-0.64%)
May 27, 2015 39.62 40.39 39.58 40.19 13,682,096 +0.65(+1.65%)
May 26, 2015 40.96 40.99 39.35 39.53 18,372,392 -1.00(-2.48%)
May 22, 2015 40.62 40.54 40.54 40.54 16,936,744 +0.13(+0.33%)
May 21, 2015 41.09 41.28 40.34 40.40 25,111,846 -0.56(-1.37%)
May 20, 2015 45.25 45.25 40.88 40.97 54,071,348 -4.56(-10.01%)
May 19, 2015 47.05 47.26 45.38 45.52 15,744,613 -1.09(-2.35%)
May 18, 2015 46.20 46.78 46.03 46.62 6,466,311 +0.32(+0.69%)
May 15, 2015 47.01 47.05 46.20 46.30 6,990,325 -0.14(-0.31%)
May 14, 2015 46.56 46.66 46.14 46.44 8,387,440 +0.31(+0.67%)
May 13, 2015 46.87 47.43 46.05 46.13 8,989,799 -0.34(-0.74%)
May 12, 2015 46.72 47.00 46.27 46.47 7,168,561 -0.76(-1.60%)
May 11, 2015 46.62 47.83 46.47 47.23 8,447,496 +0.58(+1.23%)
May 08, 2015 46.84 47.41 46.55 46.66 6,809,337 -0.02(-0.04%)
May 07, 2015 45.09 47.21 45.09 46.67 12,008,840 +1.92(+4.28%)
May 06, 2015 44.51 45.32 43.91 44.76 10,632,774 +0.04(+0.09%)
May 05, 2015 45.87 46.31 44.62 44.72 11,962,642 -1.85(-3.97%)
May 04, 2015 47.01 47.64 46.43 46.57 5,875,563 -0.42(-0.89%)
May 01, 2015 46.28 47.41 46.15 46.99 8,497,823 +1.05(+2.29%)
Apr 30, 2015 46.14 47.05 45.68 45.94 9,880,250 -0.57(-1.22%)
Apr 29, 2015 48.12 48.33 45.34 46.50 18,968,956 -2.20(-4.51%)
Apr 28, 2015 49.19 49.30 47.58 48.70 9,705,787 -0.65(-1.31%)
Apr 27, 2015 50.12 50.12 49.18 49.35 10,345,935 -0.79(-1.58%)
Apr 24, 2015 49.45 50.87 48.99 50.14 21,283,084 +1.19(+2.44%)
Apr 23, 2015 48.59 49.20 48.24 48.95 10,307,857 +0.05(+0.10%)
Apr 22, 2015 48.90 49.02 47.95 48.90 7,690,154 +0.04(+0.08%)
Apr 21, 2015 47.57 48.92 47.05 48.86 11,402,660 +1.52(+3.22%)
Apr 20, 2015 46.25 47.36 45.58 47.34 10,010,014 +1.49(+3.26%)
Apr 17, 2015 45.63 46.27 45.61 45.85 9,102,422 -0.05(-0.10%)
Apr 16, 2015 45.48 46.53 45.43 45.89 7,521,245 +0.47(+1.03%)
Apr 15, 2015 45.67 46.35 45.35 45.43 10,349,454 +0.31(+0.70%)
Apr 14, 2015 45.18 45.46 44.60 45.11 10,382,665 -0.35(-0.77%)
Apr 13, 2015 45.16 46.23 45.16 45.47 9,828,148 +0.06(+0.13%)
Apr 10, 2015 45.82 46.42 45.40 45.41 12,312,125 -0.10(-0.23%)
Apr 09, 2015 46.48 47.07 45.40 45.51 12,166,352 -0.86(-1.85%)
Apr 08, 2015 45.48 46.70 45.41 46.37 11,750,991 +1.18(+2.62%)
Apr 07, 2015 45.95 46.43 45.18 45.19 9,868,134 -0.56(-1.22%)
Apr 06, 2015 46.00 46.32 45.35 45.74 14,002,644 -1.04(-2.23%)
Apr 02, 2015 48.03 46.78 46.78 46.78 14,831,043 -1.20(-2.51%)
Apr 01, 2015 48.62 48.88 47.67 47.99 15,965,055 -2.23(-4.43%)
Mar 31, 2015 51.05 51.12 50.12 50.21 8,814,993 -0.82(-1.60%)
Mar 30, 2015 50.65 51.22 50.47 51.03 8,583,924 +0.93(+1.86%)
Mar 27, 2015 48.88 50.28 48.88 50.10 9,464,222 +1.33(+2.72%)
Mar 26, 2015 48.37 49.17 47.81 48.77 14,968,772 -0.71(-1.43%)
Mar 25, 2015 51.01 51.16 49.40 49.48 14,965,358 -1.83(-3.56%)
Mar 24, 2015 51.41 51.76 51.05 51.31 12,546,741 -0.44(-0.85%)
Mar 23, 2015 52.77 53.21 51.73 51.75 20,010,574 -1.30(-2.45%)
Mar 20, 2015 52.51 53.32 52.19 53.05 144,809,344 +0.54(+1.03%)
Mar 19, 2015 51.92 52.55 51.80 52.51 19,859,930 +1.01(+1.96%)
Mar 18, 2015 51.08 51.94 50.75 51.50 22,411,108 +0.42(+0.82%)
Mar 17, 2015 50.07 51.55 49.95 51.08 43,966,076 +3.30(+6.91%)
Mar 16, 2015 47.35 48.00 47.05 47.78 11,422,930 +0.95(+2.03%)
Mar 13, 2015 46.38 47.08 45.93 46.83 9,657,649 +0.51(+1.11%)
Mar 12, 2015 45.26 46.35 45.25 46.31 7,496,611 +1.23(+2.72%)
Mar 11, 2015 44.62 45.56 44.31 45.09 6,968,484 +0.62(+1.40%)
Mar 10, 2015 45.19 45.27 44.21 44.46 9,812,526 -1.13(-2.47%)
Mar 09, 2015 45.71 46.22 45.28 45.59 7,834,508 -0.07(-0.16%)
Mar 06, 2015 45.98 46.56 45.57 45.66 7,360,236 -0.38(-0.83%)
Mar 05, 2015 46.80 46.81 45.46 46.04 7,399,546 -0.53(-1.13%)
Mar 04, 2015 46.47 46.58 45.65 46.57 7,053,366 +0.17(+0.37%)
Mar 03, 2015 45.57 46.65 45.43 46.40 9,513,442 +0.44(+0.95%)
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.