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 (%)
Nov 30, 2018 37.81 39.56 37.81 39.52 10,177,551 +1.71(+4.53%)
Nov 29, 2018 38.18 38.71 37.79 37.81 5,250,439 -0.51(-1.34%)
Nov 28, 2018 37.98 38.35 37.18 38.32 6,780,981 +0.64(+1.70%)
Nov 27, 2018 37.60 38.14 37.21 37.68 8,274,674 +0.19(+0.50%)
Nov 26, 2018 37.69 38.01 37.10 37.49 9,339,267 +0.15(+0.40%)
Nov 23, 2018 36.08 37.66 36.08 37.35 6,220,179 +1.61(+4.52%)
Nov 21, 2018 35.73 35.73 35.73 0 +0.71(+2.02%)
Nov 20, 2018 34.49 35.81 34.31 35.02 7,173,741 -0.23(-0.64%)
Nov 19, 2018 36.18 36.49 34.75 35.25 9,567,465 -0.92(-2.53%)
Nov 16, 2018 36.80 36.93 35.92 36.17 10,817,941 -1.05(-2.83%)
Nov 15, 2018 37.27 37.55 35.73 37.22 8,430,880 -0.29(-0.76%)
Nov 14, 2018 37.40 37.98 36.85 37.50 7,406,297 +0.32(+0.87%)
Nov 13, 2018 36.56 37.81 36.51 37.18 9,850,960 +0.91(+2.50%)
Nov 12, 2018 35.73 36.71 35.21 36.27 9,509,351 +0.63(+1.77%)
Nov 09, 2018 36.12 36.67 35.46 35.64 6,904,468 -0.63(-1.74%)
Nov 08, 2018 36.18 36.46 35.40 36.27 6,995,335 -0.11(-0.30%)
Nov 07, 2018 35.00 36.80 34.92 36.38 11,078,385 +1.77(+5.12%)
Nov 06, 2018 35.03 35.39 34.29 34.61 11,560,111 -0.54(-1.54%)
Nov 05, 2018 35.77 35.94 34.57 35.15 11,487,342 -0.50(-1.41%)
Nov 02, 2018 35.91 36.76 34.98 35.65 10,229,589 -0.04(-0.11%)
Nov 01, 2018 34.64 35.79 34.42 35.69 9,822,896 +1.27(+3.68%)
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%)
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.