American Airlines Gp (NQ: AAL )

22.29 USD +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 54.41 54.60 53.63 54.25 4,343,788 -0.01(-0.02%)
Feb 27, 2018 54.89 55.60 54.24 54.26 4,872,562 -0.74(-1.35%)
Feb 26, 2018 53.99 55.13 53.92 55.00 4,961,181 +1.61(+3.02%)
Feb 23, 2018 53.30 53.48 52.72 53.39 3,394,712 +0.41(+0.77%)
Feb 22, 2018 52.70 52.98 4,356,112 +0.20(+0.38%)
Feb 21, 2018 51.96 53.86 51.83 52.78 5,395,311 +1.06(+2.05%)
Feb 20, 2018 51.23 52.19 51.20 51.72 3,379,741 +0.14(+0.27%)
Feb 16, 2018 51.58 51.58 51.58 0 -0.09(-0.17%)
Feb 15, 2018 51.45 51.88 51.22 51.67 3,140,818 +0.60(+1.17%)
Feb 14, 2018 50.24 51.56 50.11 51.07 4,975,551 +0.20(+0.39%)
Feb 13, 2018 49.70 50.92 49.64 50.87 3,748,437 +0.78(+1.56%)
Feb 12, 2018 48.79 50.51 48.65 50.09 5,435,799 +1.73(+3.58%)
Feb 09, 2018 49.70 49.73 46.33 48.36 6,837,776 -0.24(-0.49%)
Feb 08, 2018 51.46 48.52 48.60 5,993,485 -2.80(-5.45%)
Feb 07, 2018 50.91 51.98 50.89 51.40 4,831,547 +0.22(+0.43%)
Feb 06, 2018 49.32 51.50 48.79 51.18 6,782,480 +0.61(+1.21%)
Feb 05, 2018 51.23 52.35 49.75 50.57 6,839,028 -1.53(-2.94%)
Feb 02, 2018 53.49 53.99 52.04 52.10 5,109,361 -1.78(-3.30%)
Feb 01, 2018 54.00 54.64 53.71 53.88 3,583,477 -0.44(-0.81%)
Jan 31, 2018 53.08 54.71 53.00 54.32 5,962,387 +1.73(+3.29%)
Jan 30, 2018 52.45 52.74 52.36 52.59 4,741,080 -0.09(-0.17%)
Jan 29, 2018 52.79 53.16 52.58 52.68 5,953,575 -0.39(-0.73%)
Jan 26, 2018 53.65 53.90 52.34 53.07 7,066,094 +0.02(+0.04%)
Jan 25, 2018 54.00 54.52 52.21 53.05 10,222,191 -1.74(-3.18%)
Jan 24, 2018 54.35 55.46 53.53 54.79 16,344,730 -3.50(-6.00%)
Jan 23, 2018 57.74 58.46 57.40 58.29 3,309,789 +0.19(+0.33%)
Jan 22, 2018 57.99 58.34 57.53 58.10 3,538,009 +0.04(+0.07%)
Jan 19, 2018 58.59 58.59 57.76 58.06 3,151,201 -0.28(-0.48%)
Jan 18, 2018 58.71 57.56 58.34 3,969,309 +0.18(+0.31%)
Jan 17, 2018 58.31 58.58 57.80 58.16 3,148,884 +0.18(+0.31%)
Jan 16, 2018 58.79 59.08 57.53 57.98 5,283,632 -0.49(-0.84%)
Jan 12, 2018 58.47 58.47 58.47 0 +2.05(+3.63%)
Jan 11, 2018 54.49 57.00 54.18 56.42 11,338,404 +2.64(+4.91%)
Jan 10, 2018 54.00 53.78 7,652,081 +1.70(+3.26%)
Jan 09, 2018 52.97 53.37 52.01 52.08 3,425,193 -0.05(-0.10%)
Jan 08, 2018 52.60 52.64 51.93 52.13 3,515,585 -0.52(-0.99%)
Jan 05, 2018 52.78 52.84 52.43 52.65 2,967,756 -0.02(-0.04%)
Jan 04, 2018 52.48 54.40 52.26 52.67 3,557,059 +0.33(+0.63%)
Jan 03, 2018 52.86 52.86 52.05 52.34 5,074,830 -0.65(-1.23%)
Jan 02, 2018 52.33 53.09 52.08 52.99 4,084,412 +0.96(+1.85%)
Dec 29, 2017 52.03 52.03 52.03 0 -0.43(-0.82%)
Dec 28, 2017 52.45 52.63 52.22 52.46 1,845,331 +0.06(+0.11%)
Dec 27, 2017 52.80 52.88 52.06 52.40 2,831,434 -0.45(-0.85%)
Dec 26, 2017 52.35 53.22 52.33 52.85 2,774,202 +0.26(+0.49%)
Dec 22, 2017 52.72 52.88 52.42 52.59 2,425,104 -0.20(-0.38%)
Dec 21, 2017 52.16 53.47 52.07 52.79 7,022,786 +0.87(+1.68%)
Dec 20, 2017 51.57 52.10 51.22 51.92 5,172,139 +0.48(+0.93%)
Dec 19, 2017 51.60 51.81 51.28 51.44 3,019,161 -0.05(-0.10%)
Dec 18, 2017 51.25 51.66 51.25 51.49 3,236,066 +0.43(+0.84%)
Dec 15, 2017 50.67 51.50 50.40 51.06 9,074,165 +0.85(+1.69%)
Dec 14, 2017 50.59 51.36 50.08 50.21 4,503,105 +0.12(+0.24%)
Dec 13, 2017 50.58 50.75 49.85 50.09 2,777,149 -0.38(-0.75%)
Dec 12, 2017 51.27 51.53 50.47 50.47 2,798,179 -0.83(-1.62%)
Dec 11, 2017 50.78 51.59 50.76 51.30 2,835,633 +0.28(+0.55%)
Dec 08, 2017 51.23 51.79 50.93 51.02 3,817,896 +0.14(+0.28%)
Dec 07, 2017 49.53 50.92 49.30 50.88 3,045,454 +1.27(+2.56%)
Dec 06, 2017 49.39 49.81 49.20 49.61 2,791,254 +0.14(+0.28%)
Dec 05, 2017 49.85 50.00 49.21 49.47 3,592,358 -0.46(-0.92%)
Dec 04, 2017 50.10 51.47 49.70 49.93 7,113,572 +0.93(+1.90%)
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.