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 (%)
Dec 31, 2019 28.10 28.68 28.09 28.57 4,413,550 +0.38(+1.34%)
Dec 30, 2019 28.40 28.43 27.97 28.20 4,958,568 -0.14(-0.49%)
Dec 27, 2019 29.65 29.70 28.26 28.34 8,450,614 -1.23(-4.15%)
Dec 26, 2019 29.21 29.60 29.15 29.56 4,764,016 +0.49(+1.68%)
Dec 24, 2019 29.21 29.32 28.99 29.07 2,382,371 -0.12(-0.41%)
Dec 23, 2019 29.14 29.61 29.09 29.19 9,325,463 +0.26(+0.90%)
Dec 20, 2019 28.56 28.94 28.39 28.93 12,328,492 +0.49(+1.72%)
Dec 19, 2019 27.90 28.46 27.83 28.44 6,318,346 +0.55(+1.96%)
Dec 18, 2019 28.25 28.46 27.83 27.90 4,650,933 -0.28(-0.99%)
Dec 17, 2019 27.87 28.38 27.76 28.18 5,942,198 +0.36(+1.29%)
Dec 16, 2019 27.52 28.25 27.50 27.82 7,023,111 +0.44(+1.60%)
Dec 13, 2019 27.83 28.03 27.26 27.38 5,987,345 -0.24(-0.87%)
Dec 12, 2019 26.99 27.92 26.85 27.62 9,680,935 +0.86(+3.20%)
Dec 11, 2019 26.98 27.00 26.58 26.76 5,454,702 -0.14(-0.52%)
Dec 10, 2019 27.45 27.53 26.80 26.90 7,566,581 -0.49(-1.78%)
Dec 09, 2019 27.52 27.73 27.36 27.39 4,490,918 -0.23(-0.85%)
Dec 06, 2019 27.40 27.86 27.37 27.62 6,116,621 +0.48(+1.78%)
Dec 05, 2019 27.36 27.47 26.95 27.14 5,013,183 -0.14(-0.51%)
Dec 04, 2019 27.32 27.65 27.12 27.28 4,823,054 +0.09(+0.33%)
Dec 03, 2019 27.63 27.67 26.86 27.19 7,827,919 -0.79(-2.81%)
Dec 02, 2019 28.68 28.88 27.91 27.98 6,876,145 -0.66(-2.30%)
Nov 29, 2019 28.81 29.16 28.55 28.63 2,981,778 -0.21(-0.73%)
Nov 27, 2019 28.96 29.22 28.64 28.84 3,400,119 -0.10(-0.34%)
Nov 26, 2019 28.84 28.96 28.46 28.94 5,954,692 +0.06(+0.21%)
Nov 25, 2019 28.69 29.07 28.51 28.88 5,190,304 +0.31(+1.08%)
Nov 22, 2019 28.10 28.61 28.03 28.57 4,845,239 +0.75(+2.69%)
Nov 21, 2019 28.17 28.38 27.74 27.83 6,092,226 -0.30(-1.06%)
Nov 20, 2019 29.03 29.13 27.95 28.13 9,972,808 -1.06(-3.62%)
Nov 19, 2019 28.82 29.27 28.62 29.18 5,987,555 +0.69(+2.41%)
Nov 18, 2019 28.53 28.78 28.18 28.49 5,388,609 -0.26(-0.90%)
Nov 15, 2019 28.84 29.09 28.69 28.75 4,568,721 +0.09(+0.31%)
Nov 14, 2019 28.64 28.79 28.36 28.66 4,409,433 +0.11(+0.38%)
Nov 13, 2019 28.92 29.05 28.46 28.55 7,205,021 -0.73(-2.48%)
Nov 12, 2019 30.47 30.56 29.29 29.28 8,695,098 -1.20(-3.92%)
Nov 11, 2019 30.43 30.64 30.09 30.48 4,124,506 -0.17(-0.55%)
Nov 08, 2019 30.61 30.74 29.85 30.65 6,376,377 -0.13(-0.42%)
Nov 07, 2019 31.10 31.32 30.64 30.78 6,365,865 -0.07(-0.23%)
Nov 06, 2019 31.06 31.08 30.54 30.85 4,286,068 -0.22(-0.71%)
Nov 05, 2019 30.89 31.46 30.80 31.07 5,520,339 +0.33(+1.07%)
Nov 04, 2019 30.50 30.78 30.26 30.74 5,783,826 +0.39(+1.28%)
Nov 01, 2019 30.09 30.40 29.81 30.35 8,328,374 +0.50(+1.66%)
Oct 31, 2019 29.86 30.00 29.26 29.85 8,840,449 -0.23(-0.76%)
Oct 30, 2019 30.56 30.73 29.72 30.08 10,428,040 -0.63(-2.04%)
Oct 29, 2019 31.20 31.27 30.46 30.71 6,889,783 -0.44(-1.40%)
Oct 28, 2019 30.79 31.45 30.79 31.14 10,369,931 +0.50(+1.62%)
Oct 25, 2019 29.20 30.68 29.10 30.65 13,931,843 +1.44(+4.93%)
Oct 24, 2019 29.07 29.64 28.29 29.21 18,087,936 +1.11(+3.96%)
Oct 23, 2019 28.05 28.20 27.69 28.09 8,483,002 +0.03(+0.11%)
Oct 22, 2019 28.30 28.49 27.63 28.07 8,146,358 -0.36(-1.26%)
Oct 21, 2019 28.31 28.71 28.22 28.42 6,835,642 +0.40(+1.42%)
Oct 18, 2019 27.61 28.12 27.51 28.03 5,733,063 +0.29(+1.04%)
Oct 17, 2019 28.11 28.24 27.66 27.74 6,756,562 -0.12(-0.43%)
Oct 16, 2019 28.13 28.61 27.84 27.86 6,416,728 -0.22(-0.78%)
Oct 15, 2019 27.44 28.17 27.09 28.07 7,096,419 +0.66(+2.39%)
Oct 14, 2019 27.18 27.47 26.95 27.42 3,212,021 +0.25(+0.93%)
Oct 11, 2019 27.44 27.83 27.15 27.17 7,583,634 +0.17(+0.64%)
Oct 10, 2019 26.50 27.06 26.32 26.99 7,142,861 -0.07(-0.26%)
Oct 09, 2019 26.60 27.14 26.51 27.06 8,243,484 +0.95(+3.65%)
Oct 08, 2019 25.38 26.62 25.27 26.11 9,111,396 +0.46(+1.78%)
Oct 07, 2019 25.62 25.88 25.34 25.65 5,914,891 +0.00(+0.00%)
Oct 04, 2019 25.16 25.67 24.90 25.65 6,569,939 +0.57(+2.26%)
Oct 03, 2019 25.29 25.33 24.34 25.09 8,674,942 -0.11(-0.43%)
Oct 02, 2019 26.32 26.33 24.85 25.19 14,344,777 -1.42(-5.34%)
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.