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 (%)
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%)
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.