Skip to main content

American Airlines Gp (NQ: AAL )

15.29 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.