Skip to main content

American Airlines Gp (NQ: AAL )

15.29 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.58 32.10 31.18 31.60 5,420,860 +0.28(+0.88%)
Dec 28, 2018 31.66 32.08 31.01 31.32 6,482,554 -0.21(-0.66%)
Dec 27, 2018 31.21 31.54 30.37 31.53 7,876,884 -0.25(-0.77%)
Dec 26, 2018 29.64 31.82 29.12 31.78 8,756,753 +2.53(+8.65%)
Dec 24, 2018 30.02 30.43 29.20 29.25 5,997,333 -1.04(-3.44%)
Dec 21, 2018 31.44 32.13 30.16 30.29 11,991,414 -1.09(-3.48%)
Dec 20, 2018 31.83 32.16 30.46 31.38 9,590,163 -0.52(-1.63%)
Dec 19, 2018 32.93 33.44 31.72 31.90 8,248,760 -1.10(-3.34%)
Dec 18, 2018 31.95 33.11 31.95 33.01 9,263,522 +1.48(+4.68%)
Dec 17, 2018 31.79 32.34 31.19 31.53 7,760,799 -0.36(-1.14%)
Dec 14, 2018 31.76 32.74 31.57 31.89 8,696,890 -0.05(-0.15%)
Dec 13, 2018 33.75 34.14 31.86 31.94 10,442,236 -1.86(-5.50%)
Dec 12, 2018 34.00 34.24 33.55 33.80 7,752,986 +0.25(+0.73%)
Dec 11, 2018 33.81 34.26 33.08 33.56 8,185,704 +0.26(+0.77%)
Dec 10, 2018 33.13 33.63 32.09 33.30 8,704,943 +0.27(+0.80%)
Dec 07, 2018 36.00 36.02 32.85 33.04 14,612,625 -3.32(-9.12%)
Dec 06, 2018 35.43 36.51 35.22 36.35 9,528,936 +0.25(+0.68%)
Dec 04, 2018 38.20 38.58 36.09 36.11 12,514,132 -2.91(-7.47%)
Dec 03, 2018 39.92 39.93 38.51 39.02 6,683,063 -0.50(-1.27%)
Nov 30, 2018 37.81 39.56 37.81 39.52 10,177,551 +1.71(+4.53%)
Nov 29, 2018 38.18 38.71 37.79 37.81 5,250,439 -0.51(-1.34%)
Nov 28, 2018 37.98 38.35 37.18 38.32 6,780,981 +0.64(+1.70%)
Nov 27, 2018 37.60 38.14 37.21 37.68 8,274,674 +0.19(+0.50%)
Nov 26, 2018 37.69 38.01 37.10 37.49 9,339,267 +0.15(+0.40%)
Nov 23, 2018 36.08 37.66 36.08 37.35 6,220,179 +1.61(+4.52%)
Nov 21, 2018 35.73 35.73 35.73 0 +0.71(+2.02%)
Nov 20, 2018 34.49 35.81 34.31 35.02 7,173,741 -0.23(-0.64%)
Nov 19, 2018 36.18 36.49 34.75 35.25 9,567,465 -0.92(-2.53%)
Nov 16, 2018 36.80 36.93 35.92 36.17 10,817,941 -1.05(-2.83%)
Nov 15, 2018 37.27 37.55 35.73 37.22 8,430,880 -0.29(-0.76%)
Nov 14, 2018 37.40 37.98 36.85 37.50 7,406,297 +0.32(+0.87%)
Nov 13, 2018 36.56 37.81 36.51 37.18 9,850,960 +0.91(+2.50%)
Nov 12, 2018 35.73 36.71 35.21 36.27 9,509,351 +0.63(+1.77%)
Nov 09, 2018 36.12 36.67 35.46 35.64 6,904,468 -0.63(-1.74%)
Nov 08, 2018 36.18 36.46 35.40 36.27 6,995,335 -0.11(-0.30%)
Nov 07, 2018 35.00 36.80 34.92 36.38 11,078,385 +1.77(+5.12%)
Nov 06, 2018 35.03 35.39 34.29 34.61 11,560,111 -0.54(-1.54%)
Nov 05, 2018 35.77 35.94 34.57 35.15 11,487,342 -0.50(-1.41%)
Nov 02, 2018 35.91 36.76 34.98 35.65 10,229,589 -0.04(-0.11%)
Nov 01, 2018 34.64 35.79 34.42 35.69 9,822,896 +1.27(+3.68%)
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.