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 (%)
Jun 30, 2016 26.77 27.20 26.42 27.21 11,600,099 +0.59(+2.20%)
Jun 29, 2016 25.89 26.97 25.89 26.62 15,615,697 +0.89(+3.47%)
Jun 28, 2016 25.10 25.83 24.76 25.73 20,834,206 +1.44(+5.94%)
Jun 27, 2016 25.80 25.80 23.88 24.29 24,137,908 -1.71(-6.58%)
Jun 24, 2016 27.10 27.25 25.99 26.00 37,511,988 -3.15(-10.81%)
Jun 23, 2016 29.07 29.29 28.61 29.15 9,506,688 +0.42(+1.47%)
Jun 22, 2016 28.88 29.15 28.66 28.73 6,946,664 -0.12(-0.43%)
Jun 21, 2016 29.11 29.21 28.53 28.85 9,284,785 +0.30(+1.04%)
Jun 20, 2016 28.59 29.21 28.48 28.55 8,698,329 +0.36(+1.26%)
Jun 17, 2016 27.97 28.40 27.73 28.20 15,922,517 +0.19(+0.69%)
Jun 16, 2016 28.64 28.64 27.89 28.00 18,972,336 -1.30(-4.43%)
Jun 15, 2016 29.46 29.89 29.26 29.30 8,473,700 +0.12(+0.43%)
Jun 14, 2016 30.57 30.72 28.85 29.18 14,360,791 -1.38(-4.53%)
Jun 13, 2016 31.70 31.70 30.41 30.56 9,599,201 -1.29(-4.04%)
Jun 10, 2016 31.52 32.17 31.37 31.85 8,587,001 -0.25(-0.78%)
Jun 09, 2016 30.99 32.27 30.99 32.10 8,520,288 +0.86(+2.74%)
Jun 08, 2016 31.36 31.68 30.96 31.24 8,504,601 +0.14(+0.46%)
Jun 07, 2016 30.23 31.59 29.89 31.10 12,927,996 +1.06(+3.52%)
Jun 06, 2016 29.57 30.08 29.20 30.04 8,673,502 +0.43(+1.46%)
Jun 03, 2016 30.36 30.37 29.19 29.61 12,928,024 -0.83(-2.72%)
Jun 02, 2016 30.44 30.82 30.35 30.44 7,089,417 -0.27(-0.88%)
Jun 01, 2016 30.70 31.00 30.49 30.70 6,676,469 +0.04(+0.13%)
May 31, 2016 30.51 30.72 30.11 30.67 10,008,017 +0.25(+0.82%)
May 27, 2016 30.37 30.42 30.42 30.42 8,921,428 +0.13(+0.44%)
May 26, 2016 30.88 31.08 30.15 30.28 7,515,319 -0.63(-2.05%)
May 25, 2016 31.13 31.62 30.85 30.92 7,702,808 +0.02(+0.06%)
May 24, 2016 30.65 31.02 30.61 30.90 7,244,495 +0.40(+1.32%)
May 23, 2016 30.78 31.03 30.46 30.49 6,761,930 -0.27(-0.87%)
May 20, 2016 31.04 31.53 30.70 30.76 7,573,128 -0.13(-0.44%)
May 19, 2016 31.02 31.32 30.45 30.90 9,235,315 -0.44(-1.41%)
May 18, 2016 31.34 32.06 31.08 31.34 9,506,769 -0.03(-0.09%)
May 17, 2016 30.99 31.99 30.77 31.37 13,843,002 +0.50(+1.62%)
May 16, 2016 30.57 31.04 29.78 30.87 12,896,930 +0.59(+1.94%)
May 13, 2016 29.88 30.76 29.87 30.28 10,543,465 +0.17(+0.57%)
May 12, 2016 31.72 31.73 30.07 30.11 14,805,095 -1.47(-4.66%)
May 11, 2016 32.37 32.71 31.57 31.58 8,478,309 -0.87(-2.69%)
May 10, 2016 31.94 32.48 31.80 32.45 8,453,871 +0.80(+2.52%)
May 09, 2016 31.74 32.48 31.66 31.66 9,689,359 -0.09(-0.27%)
May 06, 2016 31.40 31.86 30.94 31.74 13,266,184 +0.22(+0.69%)
May 05, 2016 31.98 32.21 31.45 31.53 12,073,602 -0.39(-1.22%)
May 04, 2016 32.84 32.96 31.71 31.92 13,955,648 -1.32(-3.96%)
May 03, 2016 33.41 33.41 32.53 33.23 11,105,723 +0.14(+0.44%)
May 02, 2016 33.63 33.79 33.06 33.09 9,185,249 -0.15(-0.46%)
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%)
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.