Skip to main content

American Airlines Gp (NQ: AAL )

15.35 +0.05 (+0.33%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 45.12 45.12 45.12 0 -0.54(-1.19%)
Dec 29, 2016 46.19 46.38 45.38 45.66 3,836,784 -0.41(-0.88%)
Dec 28, 2016 47.09 47.19 46.01 46.07 4,297,307 -0.91(-1.93%)
Dec 27, 2016 46.66 47.27 46.52 46.97 2,895,323 +0.13(+0.27%)
Dec 23, 2016 46.85 46.85 46.85 0 -0.20(-0.43%)
Dec 22, 2016 47.69 47.79 46.83 47.05 3,744,806 -0.75(-1.58%)
Dec 21, 2016 47.68 48.22 47.57 47.80 3,960,971 +0.24(+0.51%)
Dec 20, 2016 46.87 47.83 46.87 47.56 4,982,649 +0.62(+1.32%)
Dec 19, 2016 46.28 46.96 46.13 46.94 4,894,435 +0.92(+1.99%)
Dec 16, 2016 46.97 47.42 45.96 46.03 9,623,672 -0.65(-1.39%)
Dec 15, 2016 46.48 48.27 46.48 46.67 7,792,941 +0.37(+0.79%)
Dec 14, 2016 46.23 47.11 46.20 46.31 5,478,327 +0.08(+0.17%)
Dec 13, 2016 46.33 46.86 46.10 46.23 6,321,742 +0.24(+0.53%)
Dec 12, 2016 47.50 47.68 45.85 45.99 8,944,684 -1.98(-4.13%)
Dec 09, 2016 47.61 48.94 47.10 47.97 10,193,973 +1.54(+3.31%)
Dec 08, 2016 46.96 46.96 46.09 46.43 6,450,405 -0.58(-1.23%)
Dec 07, 2016 45.04 47.29 44.98 47.01 10,565,574 +2.15(+4.78%)
Dec 06, 2016 44.61 44.98 44.37 44.87 5,519,448 +0.69(+1.55%)
Dec 05, 2016 44.89 44.97 44.05 44.18 5,437,228 -0.37(-0.82%)
Dec 02, 2016 44.54 45.28 44.36 44.55 6,731,735 +0.34(+0.77%)
Dec 01, 2016 44.64 45.50 44.12 44.21 7,693,346 -0.67(-1.49%)
Nov 30, 2016 44.59 45.28 43.89 44.88 8,179,442 -0.43(-0.96%)
Nov 29, 2016 45.02 45.55 44.62 45.31 5,053,000 +0.38(+0.84%)
Nov 28, 2016 45.07 45.31 44.13 44.93 7,623,788 -0.31(-0.68%)
Nov 25, 2016 44.78 45.28 44.74 45.24 2,511,175 +0.46(+1.04%)
Nov 23, 2016 44.78 44.78 44.78 0 +0.25(+0.56%)
Nov 22, 2016 44.48 45.37 44.40 44.53 5,982,470 +0.00(+0.00%)
Nov 21, 2016 44.90 45.18 44.40 44.53 6,883,454 -0.17(-0.39%)
Nov 18, 2016 44.60 44.92 44.08 44.70 8,066,631 +0.42(+0.94%)
Nov 17, 2016 42.90 44.31 42.57 44.29 8,856,853 +1.33(+3.10%)
Nov 16, 2016 43.16 43.29 42.45 42.95 6,381,563 -0.30(-0.69%)
Nov 15, 2016 43.48 43.76 42.12 43.25 13,581,478 +1.31(+3.13%)
Nov 14, 2016 41.56 42.14 41.53 41.94 8,026,330 +0.45(+1.09%)
Nov 11, 2016 40.65 41.50 40.28 41.48 6,854,251 +0.61(+1.49%)
Nov 10, 2016 41.27 41.93 40.73 40.88 8,967,840 -0.11(-0.26%)
Nov 09, 2016 39.39 41.31 39.08 40.98 8,684,772 +0.69(+1.70%)
Nov 08, 2016 40.03 40.44 39.64 40.30 5,923,766 +0.20(+0.51%)
Nov 07, 2016 39.03 40.25 38.95 40.09 8,623,549 +1.69(+4.40%)
Nov 04, 2016 37.95 38.87 37.92 38.40 6,951,550 +0.35(+0.91%)
Nov 03, 2016 38.44 38.89 37.98 38.05 6,215,807 -0.22(-0.58%)
Nov 02, 2016 38.29 38.80 38.19 38.28 5,471,995 -0.09(-0.23%)
Nov 01, 2016 39.05 39.38 38.14 38.36 9,366,807 -0.77(-1.97%)
Oct 31, 2016 38.85 39.34 38.63 39.13 6,183,709 +0.52(+1.35%)
Oct 28, 2016 38.41 39.11 38.36 38.61 6,962,071 +0.14(+0.38%)
Oct 27, 2016 38.03 38.73 37.84 38.47 6,787,038 +0.57(+1.50%)
Oct 26, 2016 37.18 38.81 36.83 37.90 10,491,043 -0.36(-0.93%)
Oct 25, 2016 38.23 38.97 37.94 38.26 6,245,474 -0.13(-0.35%)
Oct 24, 2016 38.80 39.09 38.33 38.39 6,708,459 -0.07(-0.18%)
Oct 21, 2016 38.53 38.79 38.22 38.46 10,355,315 -0.67(-1.70%)
Oct 20, 2016 39.45 39.45 37.99 39.12 15,246,254 -0.04(-0.10%)
Oct 19, 2016 38.05 39.31 37.98 39.16 13,240,041 +1.23(+3.25%)
Oct 18, 2016 37.44 38.45 37.44 37.93 10,932,519 +0.74(+2.00%)
Oct 17, 2016 37.26 38.30 36.98 37.19 5,811,849 -0.07(-0.18%)
Oct 14, 2016 38.03 38.48 37.19 37.25 9,203,450 -0.57(-1.50%)
Oct 13, 2016 35.62 38.07 35.47 37.82 15,326,071 +1.79(+4.98%)
Oct 12, 2016 36.74 37.00 36.01 36.03 7,687,418 -0.79(-2.15%)
Oct 11, 2016 38.55 38.55 36.69 36.82 10,410,542 -0.67(-1.77%)
Oct 10, 2016 36.58 37.54 36.12 37.49 7,198,535 +1.12(+3.07%)
Oct 07, 2016 36.87 37.09 36.05 36.37 5,325,562 -0.42(-1.15%)
Oct 06, 2016 36.46 36.84 36.21 36.79 5,354,071 +0.29(+0.79%)
Oct 05, 2016 36.45 36.74 35.96 36.50 4,889,645 +0.23(+0.64%)
Oct 04, 2016 37.00 37.38 36.19 36.27 9,405,155 -0.07(-0.19%)
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.