Skip to main content

American Airlines Gp (NQ: AAL )

15.36 +0.06 (+0.39%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 34.68 35.65 34.57 35.29 7,703,599 +0.76(+2.21%)
Sep 29, 2016 34.36 35.28 34.31 34.53 6,414,244 -0.02(-0.06%)
Sep 28, 2016 34.80 35.53 34.48 34.55 6,520,948 -0.15(-0.44%)
Sep 27, 2016 33.72 34.82 33.64 34.70 5,212,147 +1.03(+3.06%)
Sep 26, 2016 33.92 34.26 33.60 33.67 7,628,920 -0.60(-1.74%)
Sep 23, 2016 34.03 34.38 33.70 34.27 4,775,582 +0.29(+0.85%)
Sep 22, 2016 33.70 34.73 33.59 33.98 7,717,305 +0.56(+1.67%)
Sep 21, 2016 33.74 33.88 32.68 33.42 10,797,922 -0.46(-1.37%)
Sep 20, 2016 34.46 34.57 33.86 33.88 6,915,665 -0.28(-0.82%)
Sep 19, 2016 34.37 34.81 34.07 34.16 5,625,221 -0.05(-0.14%)
Sep 16, 2016 34.95 35.05 34.19 34.21 11,126,484 -0.89(-2.53%)
Sep 15, 2016 35.00 35.31 34.56 35.10 8,097,652 +0.02(+0.06%)
Sep 14, 2016 35.66 35.86 34.94 35.08 8,395,902 -0.94(-2.62%)
Sep 13, 2016 36.74 36.93 35.88 36.02 9,679,634 -0.94(-2.53%)
Sep 12, 2016 35.88 36.99 35.30 36.96 12,407,751 -0.14(-0.39%)
Sep 09, 2016 37.59 37.92 36.79 37.10 8,946,571 -0.83(-2.19%)
Sep 08, 2016 37.28 37.99 37.04 37.93 7,367,293 +0.58(+1.55%)
Sep 07, 2016 36.15 38.09 36.07 37.35 14,290,904 +1.73(+4.84%)
Sep 06, 2016 35.13 35.64 35.05 35.63 5,707,432 +0.41(+1.18%)
Sep 02, 2016 34.70 35.21 35.21 35.21 5,632,432 +0.28(+0.80%)
Sep 01, 2016 35.21 35.38 34.59 34.93 7,200,582 -0.06(-0.17%)
Aug 31, 2016 35.64 35.65 34.34 34.99 13,602,800 -0.72(-2.02%)
Aug 30, 2016 34.17 36.01 34.07 35.71 15,052,748 +0.85(+2.43%)
Aug 29, 2016 34.83 35.10 34.75 34.86 4,934,926 -0.06(-0.17%)
Aug 26, 2016 35.36 35.51 34.72 34.92 6,492,052 -0.47(-1.33%)
Aug 25, 2016 35.03 35.61 35.01 35.39 5,649,976 +0.07(+0.19%)
Aug 24, 2016 34.96 35.65 34.88 35.33 6,168,542 +0.24(+0.69%)
Aug 23, 2016 35.01 35.33 34.87 35.09 5,604,052 +0.39(+1.11%)
Aug 22, 2016 35.02 35.16 34.57 34.70 5,383,688 -0.47(-1.34%)
Aug 19, 2016 35.12 35.41 34.80 35.17 6,925,292 -0.17(-0.49%)
Aug 18, 2016 35.11 35.37 34.75 35.35 5,491,294 +0.07(+0.19%)
Aug 17, 2016 35.36 35.42 34.88 35.28 8,300,099 -0.14(-0.41%)
Aug 16, 2016 34.38 35.46 34.34 35.42 9,736,447 +0.85(+2.45%)
Aug 15, 2016 33.70 34.75 33.64 34.58 7,401,617 +0.92(+2.72%)
Aug 12, 2016 33.49 33.90 33.41 33.66 6,291,116 -0.04(-0.11%)
Aug 11, 2016 33.01 33.81 33.00 33.70 7,953,859 +0.75(+2.28%)
Aug 10, 2016 33.34 33.50 32.52 32.95 6,097,899 -0.40(-1.19%)
Aug 09, 2016 33.94 34.22 33.29 33.34 7,580,703 +0.23(+0.70%)
Aug 08, 2016 32.98 33.62 32.89 33.11 7,408,518 -0.09(-0.26%)
Aug 05, 2016 32.49 33.47 32.46 33.20 17,052,792 +0.83(+2.56%)
Aug 04, 2016 32.36 32.55 31.81 32.37 6,623,611 +0.10(+0.30%)
Aug 03, 2016 32.26 32.73 31.97 32.27 8,562,207 +0.07(+0.21%)
Aug 02, 2016 34.01 34.02 32.08 32.20 12,591,206 -2.01(-5.87%)
Aug 01, 2016 34.15 34.36 33.73 34.21 7,344,221 +0.10(+0.28%)
Jul 29, 2016 34.85 35.31 34.12 34.12 9,509,198 -0.81(-2.31%)
Jul 28, 2016 34.66 35.11 34.36 34.92 6,783,748 +0.13(+0.39%)
Jul 27, 2016 35.08 35.17 34.50 34.79 6,941,752 -0.34(-0.96%)
Jul 26, 2016 34.51 35.25 34.26 35.13 9,230,670 +0.72(+2.10%)
Jul 25, 2016 34.93 34.98 34.14 34.40 9,913,038 -0.54(-1.54%)
Jul 22, 2016 35.03 35.13 34.21 34.94 15,301,084 +1.35(+4.00%)
Jul 21, 2016 33.73 34.17 33.10 33.60 17,090,928 -0.92(-2.67%)
Jul 20, 2016 34.66 35.29 34.01 34.52 13,626,829 -0.09(-0.25%)
Jul 19, 2016 34.39 34.67 33.95 34.61 8,275,554 -0.02(-0.06%)
Jul 18, 2016 34.63 34.92 34.37 34.63 8,955,221 +0.13(+0.39%)
Jul 15, 2016 34.13 34.65 33.94 34.49 10,215,275 +0.01(+0.03%)
Jul 14, 2016 33.74 34.78 33.73 34.48 17,556,518 +1.37(+4.15%)
Jul 13, 2016 33.64 33.90 32.79 33.11 15,830,559 -0.20(-0.61%)
Jul 12, 2016 31.50 33.53 31.47 33.31 26,550,226 +3.36(+11.23%)
Jul 11, 2016 29.05 30.21 29.04 29.95 12,875,621 +1.08(+3.73%)
Jul 08, 2016 28.64 28.25 28.25 28.87 14,213,238 +0.61(+2.18%)
Jul 07, 2016 27.28 28.32 27.21 28.25 12,256,838 +0.45(+1.62%)
Jul 05, 2016 27.96 28.02 27.09 27.80 9,851,481 -0.38(-1.36%)
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.