American Airlines Gp (NQ: AAL )

21.57 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 51.96 51.96 51.96 0 +1.11(+2.18%)
Mar 28, 2018 50.90 51.26 50.05 50.85 4,177,492 -0.05(-0.10%)
Mar 27, 2018 52.30 52.35 50.55 50.90 2,922,397 -0.96(-1.85%)
Mar 26, 2018 51.94 52.04 50.66 51.86 3,210,532 +0.85(+1.67%)
Mar 23, 2018 52.63 53.00 50.99 51.01 3,966,029 -1.30(-2.49%)
Mar 22, 2018 53.58 54.18 52.29 52.31 4,868,573 -1.78(-3.29%)
Mar 21, 2018 54.21 54.61 53.17 54.09 4,811,570 -1.23(-2.22%)
Mar 20, 2018 54.93 55.70 54.67 55.32 2,555,606 +0.70(+1.28%)
Mar 19, 2018 55.33 55.69 54.19 54.62 3,834,281 -0.78(-1.41%)
Mar 16, 2018 55.31 56.41 55.27 55.40 4,574,429 +0.23(+0.42%)
Mar 15, 2018 55.35 55.56 54.93 55.17 2,980,508 -0.11(-0.20%)
Mar 14, 2018 56.57 57.21 55.16 55.28 4,267,036 -0.95(-1.69%)
Mar 13, 2018 56.86 57.44 56.03 56.23 4,361,800 -0.27(-0.48%)
Mar 12, 2018 56.26 56.97 55.63 56.50 3,256,384 +0.43(+0.77%)
Mar 09, 2018 55.05 56.08 54.65 56.07 3,469,410 +1.28(+2.34%)
Mar 08, 2018 54.33 55.69 54.28 54.79 4,170,787 +0.68(+1.26%)
Mar 07, 2018 54.17 54.11 3,216,908 +0.54(+1.01%)
Mar 06, 2018 53.34 54.02 52.90 53.57 4,270,447 +0.38(+0.71%)
Mar 05, 2018 52.90 53.69 52.69 53.19 3,974,757 +0.01(+0.02%)
Mar 02, 2018 52.90 53.42 51.87 53.18 4,918,160 -0.30(-0.56%)
Mar 01, 2018 54.14 55.31 53.30 53.48 5,894,631 -0.77(-1.42%)
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%)
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.