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 (%)
Aug 31, 2018 39.73 39.73 39.73 0 +0.08(+0.20%)
Aug 30, 2018 39.61 40.08 39.40 39.65 4,412,374 -0.10(-0.25%)
Aug 29, 2018 39.90 40.28 39.50 39.75 4,556,312 -0.19(-0.47%)
Aug 28, 2018 38.93 39.94 38.86 39.93 7,512,565 +1.15(+2.96%)
Aug 27, 2018 38.29 39.08 38.29 38.78 11,449,216 +0.69(+1.80%)
Aug 24, 2018 38.18 38.42 37.81 38.10 3,629,282 -0.01(-0.03%)
Aug 23, 2018 38.46 38.66 38.00 38.11 4,006,499 -0.35(-0.92%)
Aug 22, 2018 39.33 39.44 38.41 38.46 5,699,373 -1.12(-2.83%)
Aug 21, 2018 39.24 39.95 39.10 39.58 6,614,928 +0.33(+0.85%)
Aug 20, 2018 37.33 39.35 37.28 39.25 9,811,608 +2.16(+5.82%)
Aug 17, 2018 37.28 37.50 37.02 37.09 6,485,876 -0.36(-0.97%)
Aug 16, 2018 37.05 37.74 36.74 37.45 5,988,256 +0.71(+1.92%)
Aug 15, 2018 36.27 36.81 35.74 36.74 5,705,841 +0.34(+0.94%)
Aug 14, 2018 36.15 36.86 36.14 36.40 3,946,610 +0.29(+0.82%)
Aug 13, 2018 36.60 36.63 36.00 36.10 4,128,708 -0.46(-1.26%)
Aug 10, 2018 37.05 37.09 35.77 36.57 7,623,765 -0.65(-1.74%)
Aug 09, 2018 37.83 38.02 37.17 37.21 3,769,635 -0.45(-1.20%)
Aug 08, 2018 37.69 38.14 37.51 37.67 3,966,269 +0.12(+0.31%)
Aug 07, 2018 37.93 38.02 37.48 37.55 6,549,014 -0.15(-0.39%)
Aug 06, 2018 37.55 37.77 37.16 37.69 3,403,586 +0.09(+0.24%)
Aug 03, 2018 37.25 37.80 37.24 37.61 4,061,096 +0.48(+1.29%)
Aug 02, 2018 37.06 37.31 36.56 37.13 6,048,818 -0.21(-0.55%)
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.