Skip to main content

American Airlines Gp (NQ: AAL )

15.25 -0.05 (-0.33%)
Streaming Delayed Price Updated: 10:25 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%)
Oct 01, 2018 40.64 40.97 38.86 38.87 7,349,589 -1.69(-4.16%)
Sep 28, 2018 40.60 41.17 39.94 40.56 5,125,952 -0.17(-0.41%)
Sep 27, 2018 40.46 41.41 40.38 40.73 5,761,907 +0.45(+1.12%)
Sep 26, 2018 40.08 40.71 40.02 40.28 4,711,445 +0.23(+0.56%)
Sep 25, 2018 41.22 41.40 39.52 40.05 6,871,012 -1.15(-2.79%)
Sep 24, 2018 42.46 42.49 41.07 41.20 7,239,894 -1.59(-3.72%)
Sep 21, 2018 41.26 43.07 41.21 42.79 10,946,845 +1.68(+4.08%)
Sep 20, 2018 41.04 41.38 40.42 41.11 6,995,367 +0.28(+0.70%)
Sep 19, 2018 40.03 40.99 39.94 40.83 7,554,113 +0.79(+1.99%)
Sep 18, 2018 39.61 40.10 38.91 40.03 5,653,590 +0.46(+1.17%)
Sep 17, 2018 38.96 39.79 38.96 39.57 5,168,973 +0.57(+1.46%)
Sep 14, 2018 38.80 39.23 38.59 39.00 2,960,121 +0.26(+0.66%)
Sep 13, 2018 38.75 39.31 38.69 38.74 4,347,938 +0.22(+0.56%)
Sep 12, 2018 39.51 39.65 38.50 38.53 6,219,321 -0.90(-2.29%)
Sep 11, 2018 38.60 39.56 38.33 39.43 5,974,938 +0.74(+1.90%)
Sep 10, 2018 37.94 38.75 37.77 38.70 3,974,194 +0.98(+2.60%)
Sep 07, 2018 37.60 38.54 37.44 37.71 4,968,317 -0.05(-0.13%)
Sep 06, 2018 38.74 38.95 37.54 37.76 7,048,512 -1.17(-3.00%)
Sep 05, 2018 40.05 40.60 38.16 38.93 9,923,616 -1.08(-2.70%)
Sep 04, 2018 39.57 40.57 39.57 40.01 7,257,668 +0.28(+0.72%)
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.