Skip to main content

American Airlines Gp (NQ: AAL )

15.29 -0.01 (-0.03%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 34.51 35.23 34.16 34.43 11,343,935 +0.41(+1.21%)
Oct 30, 2018 31.84 34.13 31.73 34.01 13,315,584 +2.02(+6.32%)
Oct 29, 2018 32.52 33.36 31.36 31.99 9,582,852 +0.14(+0.43%)
Oct 26, 2018 30.82 32.40 30.72 31.86 11,655,644 +0.09(+0.28%)
Oct 25, 2018 30.61 32.71 30.54 31.77 18,722,416 +1.99(+6.69%)
Oct 24, 2018 31.88 32.14 29.68 29.77 15,632,654 -2.00(-6.30%)
Oct 23, 2018 30.94 31.84 30.03 31.78 12,702,699 +0.22(+0.68%)
Oct 22, 2018 31.67 31.91 31.23 31.56 7,714,794 +0.12(+0.37%)
Oct 19, 2018 31.49 32.04 31.22 31.44 10,643,395 -0.02(-0.06%)
Oct 18, 2018 32.95 33.13 31.28 31.46 13,019,719 -1.48(-4.50%)
Oct 17, 2018 33.81 34.74 32.91 32.94 15,335,471 +0.28(+0.87%)
Oct 16, 2018 31.46 32.82 31.38 32.66 11,549,655 +1.47(+4.72%)
Oct 15, 2018 30.42 31.64 30.25 31.19 11,302,391 +0.85(+2.81%)
Oct 12, 2018 31.37 31.53 30.24 30.33 13,149,971 -0.35(-1.15%)
Oct 11, 2018 31.70 32.14 30.18 30.69 17,439,670 -0.33(-1.08%)
Oct 10, 2018 32.71 32.78 31.00 31.02 20,924,910 -1.90(-5.78%)
Oct 09, 2018 35.62 35.71 32.79 32.93 20,030,132 -2.31(-6.55%)
Oct 08, 2018 35.76 36.16 34.94 35.23 8,028,219 -0.53(-1.48%)
Oct 05, 2018 37.22 37.42 35.54 35.76 9,300,182 -1.45(-3.90%)
Oct 04, 2018 38.08 38.28 36.78 37.21 6,028,817 -0.86(-2.27%)
Oct 03, 2018 37.98 38.53 37.70 38.08 6,488,541 +0.29(+0.78%)
Oct 02, 2018 38.86 38.86 37.68 37.78 7,769,399 -1.09(-2.80%)
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.