American Airlines Gp (NQ: AAL )

21.20 USD +0.04 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 39.18 39.68 37.72 38.83 15,823,520 -0.35(-0.89%)
Sep 29, 2015 39.05 39.77 38.79 39.18 7,478,790 +0.10(+0.26%)
Sep 28, 2015 39.87 40.18 38.64 39.08 9,634,845 -1.16(-2.88%)
Sep 25, 2015 40.93 41.03 39.92 40.24 7,524,947 -0.01(-0.02%)
Sep 24, 2015 41.15 41.15 39.92 40.25 10,507,272 -0.99(-2.40%)
Sep 23, 2015 41.32 41.50 40.50 41.24 8,248,801 +0.05(+0.12%)
Sep 22, 2015 42.77 43.08 40.92 41.19 12,483,661 -2.04(-4.72%)
Sep 21, 2015 43.72 44.01 42.88 43.23 6,687,115 -0.26(-0.60%)
Sep 18, 2015 43.43 44.03 43.28 43.49 12,446,861 -0.50(-1.14%)
Sep 17, 2015 43.11 44.59 42.99 43.99 12,835,276 +0.93(+2.16%)
Sep 16, 2015 42.40 43.25 42.24 43.06 7,703,019 +0.42(+0.98%)
Sep 15, 2015 42.36 42.85 41.89 42.64 7,008,825 +0.35(+0.83%)
Sep 14, 2015 42.17 42.50 41.84 42.29 7,362,535 +0.14(+0.33%)
Sep 11, 2015 41.22 42.15 41.05 42.15 8,635,243 +0.94(+2.28%)
Sep 10, 2015 41.39 41.88 40.71 41.21 9,181,282 +0.21(+0.51%)
Sep 09, 2015 41.15 42.18 40.63 41.00 12,477,515 +0.20(+0.49%)
Sep 08, 2015 41.28 41.58 40.69 40.80 10,813,720 +0.20(+0.49%)
Sep 04, 2015 40.40 40.60 40.60 40.60 9,738,400 -0.29(-0.71%)
Sep 03, 2015 41.84 41.91 40.78 40.89 9,896,903 -0.62(-1.49%)
Sep 02, 2015 39.97 41.51 39.80 41.51 19,313,411 +2.31(+5.89%)
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.