American Airlines Gp (NQ: AAL )

21.87 USD +0.38 (+1.77%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 41.37 41.96 40.70 41.33 5,030,500 -0.17(-0.41%)
Sep 27, 2018 41.23 42.20 41.15 41.50 5,654,613 +0.46(+1.12%)
Sep 26, 2018 40.84 41.48 40.78 41.04 4,623,712 +0.23(+0.56%)
Sep 25, 2018 42.00 42.19 40.27 40.81 6,743,064 -1.17(-2.79%)
Sep 24, 2018 43.27 43.30 41.85 41.98 7,105,077 -1.62(-3.72%)
Sep 21, 2018 42.04 43.89 41.99 43.60 10,743,000 +1.71(+4.08%)
Sep 20, 2018 41.82 42.17 41.19 41.89 6,865,104 +0.29(+0.70%)
Sep 19, 2018 40.79 41.77 40.70 41.60 7,413,445 +0.81(+1.99%)
Sep 18, 2018 40.36 40.86 39.65 40.79 5,548,313 +0.47(+1.17%)
Sep 17, 2018 39.70 40.54 39.70 40.32 5,072,720 +0.58(+1.46%)
Sep 14, 2018 39.54 39.97 39.32 39.74 2,905,000 +0.26(+0.66%)
Sep 13, 2018 39.49 40.06 39.42 39.48 4,266,974 +0.22(+0.56%)
Sep 12, 2018 40.26 40.40 39.23 39.26 6,103,509 -0.92(-2.29%)
Sep 11, 2018 39.33 40.31 39.06 40.18 5,863,677 +0.75(+1.90%)
Sep 10, 2018 38.66 39.49 38.49 39.43 3,900,189 +1.00(+2.60%)
Sep 07, 2018 38.31 39.27 38.15 38.43 4,875,800 -0.05(-0.13%)
Sep 06, 2018 39.48 39.69 38.25 38.48 6,917,259 -1.19(-3.00%)
Sep 05, 2018 40.81 41.37 38.88 39.67 9,738,825 -1.10(-2.70%)
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.