Skip to main content

American Airlines Gp (NQ: AAL )

15.35 +0.05 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 35.86 37.35 34.97 37.26 21,930,180 +0.81(+2.23%)
Jan 28, 2016 37.85 38.03 36.00 36.45 17,885,542 -1.48(-3.91%)
Jan 27, 2016 38.37 39.06 37.73 37.93 10,658,615 +0.05(+0.13%)
Jan 26, 2016 37.01 37.98 36.73 37.88 8,473,780 +0.73(+1.95%)
Jan 25, 2016 38.24 38.38 37.10 37.16 10,581,875 -1.22(-3.19%)
Jan 22, 2016 38.23 38.89 37.81 38.38 7,583,389 +0.35(+0.93%)
Jan 21, 2016 37.20 38.23 36.33 38.03 10,226,971 +0.70(+1.87%)
Jan 20, 2016 36.82 38.08 34.78 37.33 16,834,312 +0.19(+0.51%)
Jan 19, 2016 37.83 38.02 36.52 37.14 10,966,068 +0.10(+0.26%)
Jan 15, 2016 37.31 37.04 37.04 37.04 19,803,162 -1.71(-4.41%)
Jan 14, 2016 38.43 38.97 37.14 38.75 12,299,715 +0.43(+1.12%)
Jan 13, 2016 40.30 40.84 37.90 38.32 13,305,973 -1.82(-4.52%)
Jan 12, 2016 39.32 40.48 38.68 40.14 13,218,158 +0.88(+2.24%)
Jan 11, 2016 38.76 39.37 38.13 39.26 16,613,392 +0.68(+1.76%)
Jan 08, 2016 39.12 39.53 38.47 38.58 9,263,997 -0.08(-0.20%)
Jan 07, 2016 39.15 39.67 37.92 38.66 11,834,792 -0.75(-1.89%)
Jan 06, 2016 38.27 39.85 38.23 39.40 12,965,039 +0.68(+1.75%)
Jan 05, 2016 39.35 39.65 38.18 38.72 10,987,734 -0.37(-0.95%)
Jan 04, 2016 39.46 39.52 38.51 39.10 12,595,730 -1.38(-3.40%)
Dec 31, 2015 40.65 40.47 40.47 40.47 7,130,050 -0.43(-1.05%)
Dec 30, 2015 41.70 41.70 40.58 40.90 5,717,034 -0.67(-1.61%)
Dec 29, 2015 41.33 41.69 41.12 41.57 4,192,912 +0.26(+0.62%)
Dec 28, 2015 41.69 42.08 41.01 41.31 4,340,569 -0.55(-1.32%)
Dec 24, 2015 41.35 41.87 41.87 41.87 3,460,488 +0.50(+1.20%)
Dec 23, 2015 40.88 41.46 40.55 41.37 6,376,368 +0.38(+0.92%)
Dec 22, 2015 40.67 41.17 40.48 40.99 5,969,505 +0.47(+1.17%)
Dec 21, 2015 39.52 40.55 39.52 40.52 6,903,406 +1.25(+3.19%)
Dec 18, 2015 39.76 39.95 38.89 39.27 18,636,576 -1.31(-3.23%)
Dec 17, 2015 41.41 42.00 40.57 40.58 7,556,960 -0.71(-1.71%)
Dec 16, 2015 41.08 41.56 40.25 41.28 8,214,808 +0.58(+1.42%)
Dec 15, 2015 40.11 40.92 40.06 40.71 7,426,695 +0.79(+1.98%)
Dec 14, 2015 40.39 40.97 39.26 39.92 11,278,327 -0.31(-0.76%)
Dec 11, 2015 41.36 41.65 40.19 40.22 10,710,259 -1.91(-4.54%)
Dec 10, 2015 41.85 42.51 41.61 42.13 8,324,387 +0.42(+1.01%)
Dec 09, 2015 42.34 43.19 41.27 41.71 8,372,267 -0.86(-2.02%)
Dec 08, 2015 43.10 43.49 42.12 42.57 9,463,018 -1.18(-2.69%)
Dec 07, 2015 43.34 44.43 43.21 43.75 9,324,378 +0.77(+1.80%)
Dec 04, 2015 41.88 42.99 41.88 42.98 9,900,048 +1.62(+3.93%)
Dec 03, 2015 41.71 42.62 41.02 41.35 7,570,959 -0.53(-1.26%)
Dec 02, 2015 42.13 42.55 41.60 41.88 8,382,017 +0.54(+1.29%)
Dec 01, 2015 39.63 41.38 39.47 41.34 9,322,768 +1.91(+4.85%)
Nov 30, 2015 39.90 40.13 39.16 39.43 6,750,267 -0.41(-1.03%)
Nov 27, 2015 39.54 40.38 39.37 39.84 3,209,112 +0.36(+0.92%)
Nov 25, 2015 39.52 39.48 39.48 39.48 4,475,091 +0.08(+0.19%)
Nov 24, 2015 39.20 39.79 38.66 39.40 7,929,486 -1.02(-2.53%)
Nov 23, 2015 40.24 40.84 39.96 40.42 4,354,911 +0.10(+0.24%)
Nov 20, 2015 40.52 40.82 40.20 40.33 5,918,472 -0.10(-0.24%)
Nov 19, 2015 40.08 40.83 40.03 40.42 6,848,668 +0.53(+1.32%)
Nov 18, 2015 40.44 40.44 39.20 39.90 11,582,736 -0.53(-1.30%)
Nov 17, 2015 41.09 41.53 40.18 40.42 10,038,799 -0.51(-1.24%)
Nov 16, 2015 40.53 40.94 39.99 40.93 10,673,738 -0.59(-1.43%)
Nov 13, 2015 41.73 42.27 41.21 41.52 7,833,599 -0.43(-1.02%)
Nov 12, 2015 42.33 42.55 41.88 41.95 6,226,139 -0.47(-1.10%)
Nov 11, 2015 42.77 42.96 42.40 42.42 4,621,996 -0.10(-0.22%)
Nov 10, 2015 42.68 43.16 42.07 42.52 6,210,449 -0.15(-0.36%)
Nov 09, 2015 43.17 43.20 42.58 42.67 7,549,383 -0.66(-1.52%)
Nov 06, 2015 43.49 43.93 43.05 43.33 12,211,250 -0.25(-0.57%)
Nov 05, 2015 43.67 43.80 43.03 43.58 6,137,672 -0.03(-0.07%)
Nov 04, 2015 44.36 44.39 43.15 43.61 8,452,567 -0.83(-1.87%)
Nov 03, 2015 44.93 45.00 44.04 44.44 7,307,109 +0.12(+0.28%)
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.