Skip to main content

American Airlines Gp (NQ: AAL )

15.38 +0.07 (+0.49%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 34.10 35.08 34.01 34.82 8,845,264 +1.15(+3.42%)
Mar 28, 2014 34.03 34.73 33.63 33.67 7,139,966 -0.36(-1.06%)
Mar 27, 2014 34.84 34.98 33.32 34.03 10,027,568 -0.88(-2.53%)
Mar 26, 2014 36.29 36.40 34.86 34.92 7,691,346 -1.14(-3.17%)
Mar 25, 2014 35.09 36.34 35.07 36.06 10,950,442 +1.05(+2.99%)
Mar 24, 2014 34.49 35.07 34.28 35.01 6,845,425 +0.66(+1.91%)
Mar 21, 2014 34.97 35.03 34.16 34.35 14,834,610 -0.43(-1.23%)
Mar 20, 2014 34.83 35.29 34.52 34.78 7,299,925 -0.49(-1.40%)
Mar 19, 2014 35.46 35.80 34.90 35.28 4,057,474 -0.26(-0.72%)
Mar 18, 2014 35.91 36.19 35.29 35.53 6,008,146 -0.33(-0.93%)
Mar 17, 2014 34.84 35.93 34.75 35.87 9,706,873 +1.29(+3.74%)
Mar 14, 2014 34.25 35.37 33.94 34.57 7,567,842 -0.38(-1.09%)
Mar 13, 2014 36.06 36.14 34.01 34.95 12,330,732 -0.78(-2.18%)
Mar 12, 2014 36.12 36.23 35.42 35.73 9,892,750 -0.49(-1.37%)
Mar 11, 2014 36.77 37.35 36.10 36.23 11,872,821 -0.84(-2.26%)
Mar 10, 2014 36.82 37.94 36.68 37.07 11,991,733 -0.06(-0.15%)
Mar 07, 2014 37.27 37.38 36.26 37.12 11,079,221 +0.20(+0.54%)
Mar 06, 2014 36.42 37.41 36.42 36.92 14,721,567 +0.90(+2.51%)
Mar 05, 2014 35.77 36.18 35.69 36.02 9,242,355 +0.49(+1.39%)
Mar 04, 2014 34.79 35.64 34.79 35.52 12,336,870 +1.18(+3.43%)
Mar 03, 2014 34.41 34.63 33.60 34.34 9,980,224 -0.79(-2.25%)
Feb 28, 2014 34.35 35.18 34.32 35.13 8,399,839 +0.35(+1.01%)
Feb 27, 2014 35.09 35.15 34.57 34.78 5,935,731 -0.18(-0.52%)
Feb 26, 2014 35.31 35.47 34.80 34.96 11,050,966 -0.24(-0.68%)
Feb 25, 2014 34.85 35.34 34.73 35.20 9,449,165 +0.33(+0.96%)
Feb 24, 2014 34.51 34.88 34.29 34.87 7,374,504 +0.46(+1.33%)
Feb 21, 2014 34.04 34.68 34.01 34.41 8,221,133 +0.49(+1.43%)
Feb 20, 2014 32.76 33.93 32.76 33.93 9,754,195 +1.02(+3.09%)
Feb 19, 2014 32.58 33.38 32.45 32.91 7,628,926 +0.27(+0.82%)
Feb 18, 2014 33.04 33.25 32.54 32.64 7,447,583 -0.10(-0.29%)
Feb 14, 2014 33.16 32.74 32.74 32.74 7,669,892 -0.59(-1.76%)
Feb 13, 2014 32.41 33.34 32.40 33.32 8,835,759 +0.32(+0.97%)
Feb 12, 2014 33.19 33.30 32.69 33.00 9,859,609 -0.42(-1.25%)
Feb 11, 2014 33.85 33.91 32.72 33.42 12,598,600 -0.43(-1.26%)
Feb 10, 2014 34.34 34.39 33.66 33.85 11,672,592 -0.09(-0.25%)
Feb 07, 2014 33.12 33.96 32.97 33.94 16,199,573 +0.96(+2.91%)
Feb 06, 2014 32.07 33.22 32.06 32.97 14,631,864 +0.82(+2.54%)
Feb 05, 2014 32.18 32.32 31.78 32.16 16,252,758 -0.24(-0.73%)
Feb 04, 2014 32.38 32.71 31.95 32.39 11,749,874 +0.09(+0.26%)
Feb 03, 2014 32.30 32.80 31.44 32.31 22,845,458 +0.39(+1.22%)
Jan 31, 2014 31.81 32.42 31.40 31.92 13,449,769 -0.24(-0.74%)
Jan 30, 2014 31.74 32.54 31.59 32.16 14,358,209 +0.78(+2.49%)
Jan 29, 2014 30.67 31.78 30.54 31.38 23,825,434 +0.97(+3.19%)
Jan 28, 2014 28.85 30.63 28.64 30.41 25,157,268 +1.69(+5.90%)
Jan 27, 2014 28.92 29.37 27.28 28.71 17,102,666 -0.21(-0.72%)
Jan 24, 2014 29.51 29.66 28.46 28.92 14,400,276 -0.90(-3.03%)
Jan 23, 2014 29.16 29.93 29.13 29.83 11,924,047 +0.14(+0.48%)
Jan 22, 2014 29.22 29.72 29.16 29.68 7,964,405 +0.51(+1.76%)
Jan 21, 2014 29.17 29.30 28.73 29.17 11,149,358 +0.61(+2.13%)
Jan 17, 2014 27.88 28.56 28.56 28.56 19,210,940 +0.65(+2.32%)
Jan 16, 2014 27.53 27.96 27.30 27.91 7,392,550 +0.48(+1.73%)
Jan 15, 2014 27.47 28.01 27.31 27.44 11,764,064 -0.03(-0.10%)
Jan 14, 2014 27.35 27.63 27.31 27.47 11,137,015 +0.21(+0.77%)
Jan 13, 2014 27.76 28.09 27.19 27.26 11,128,500 -0.67(-2.39%)
Jan 10, 2014 27.64 28.38 27.35 27.92 13,479,686 -0.07(-0.24%)
Jan 09, 2014 26.87 28.16 26.83 27.99 27,041,762 +1.70(+6.48%)
Jan 08, 2014 25.09 26.33 25.07 26.29 16,528,442 +0.69(+2.69%)
Jan 07, 2014 25.88 26.07 25.37 25.60 11,865,082 -0.12(-0.46%)
Jan 06, 2014 25.33 25.88 25.31 25.72 11,847,421 +0.47(+1.85%)
Jan 03, 2014 24.50 25.45 24.27 25.25 14,543,313 +1.12(+4.65%)
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.