American Airlines Gp (NQ: AAL )

21.20 USD +0.04 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 20.61 21.43 20.34 20.94 42,397,200 +0.08(+0.38%)
Feb 25, 2021 22.13 22.44 20.38 20.86 65,072,306 -0.96(-4.40%)
Feb 24, 2021 20.87 22.11 20.75 21.82 74,404,287 +1.16(+5.61%)
Feb 23, 2021 20.73 21.05 18.74 20.66 78,539,481 +0.22(+1.08%)
Feb 22, 2021 19.84 21.11 19.31 20.44 99,463,881 +1.76(+9.42%)
Feb 19, 2021 17.90 18.83 17.78 18.68 48,663,700 +0.97(+5.48%)
Feb 18, 2021 17.83 17.98 17.45 17.71 26,276,366 -0.28(-1.56%)
Feb 17, 2021 17.72 18.34 17.48 17.99 35,477,756 +0.17(+0.95%)
Feb 16, 2021 17.63 17.90 17.51 17.82 33,513,575 +0.55(+3.18%)
Feb 12, 2021 17.01 17.49 16.92 17.27 27,522,500 +0.28(+1.65%)
Feb 11, 2021 17.30 17.40 16.79 16.99 38,632,209 -0.42(-2.41%)
Feb 10, 2021 17.55 17.67 17.27 17.41 28,420,042 -0.03(-0.17%)
Feb 09, 2021 17.74 17.76 17.33 17.44 29,890,340 -0.33(-1.86%)
Feb 08, 2021 17.32 18.09 17.24 17.77 44,036,425 +0.58(+3.37%)
Feb 05, 2021 17.60 17.67 17.07 17.19 30,910,200 -0.21(-1.21%)
Feb 04, 2021 17.48 17.59 17.31 17.40 37,477,099 -0.20(-1.14%)
Feb 03, 2021 16.61 17.72 16.49 17.60 61,007,056 +1.01(+6.09%)
Feb 02, 2021 17.03 17.26 16.55 16.59 39,148,350 -0.25(-1.48%)
Feb 01, 2021 17.25 17.33 16.33 16.84 49,227,789 -0.33(-1.92%)
Jan 29, 2021 18.69 18.73 16.75 17.17 113,054,800 -0.93(-5.14%)
Jan 28, 2021 20.33 21.77 16.82 18.10 318,109,825 +1.54(+9.30%)
Jan 27, 2021 15.42 17.81 15.38 16.56 178,112,030 +1.03(+6.63%)
Jan 26, 2021 15.52 15.77 15.33 15.53 44,377,462 +0.10(+0.65%)
Jan 25, 2021 15.52 15.56 15.02 15.43 61,799,010 -0.39(-2.47%)
Jan 22, 2021 15.57 15.84 15.46 15.82 39,126,500 -0.01(-0.06%)
Jan 21, 2021 15.99 16.22 15.56 15.83 50,625,334 -0.34(-2.10%)
Jan 20, 2021 16.17 16.39 15.84 16.17 41,799,523 +0.20(+1.25%)
Jan 19, 2021 15.99 16.27 15.89 15.97 39,605,284 +0.21(+1.33%)
Jan 15, 2021 16.17 16.28 15.73 15.76 55,175,800 -0.68(-4.14%)
Jan 14, 2021 15.83 16.60 15.82 16.44 79,338,596 +0.91(+5.86%)
Jan 13, 2021 15.29 15.63 15.11 15.53 42,308,636 +0.15(+0.98%)
Jan 12, 2021 15.07 15.43 14.88 15.38 45,598,652 +0.38(+2.53%)
Jan 11, 2021 14.82 15.04 14.71 15.00 40,545,594 -0.13(-0.86%)
Jan 08, 2021 15.43 15.53 15.00 15.13 55,656,300 -0.25(-1.63%)
Jan 07, 2021 15.67 15.87 15.38 15.38 48,021,146 -0.14(-0.90%)
Jan 06, 2021 15.45 15.80 15.17 15.52 63,521,247 +0.09(+0.58%)
Jan 05, 2021 14.92 15.63 14.87 15.43 53,113,550 +0.30(+1.98%)
Jan 04, 2021 15.85 15.88 15.03 15.13 69,472,677 -0.64(-4.06%)
Dec 31, 2020 15.77 15.77 15.77 49,381,112 -0.38(-2.35%)
Dec 30, 2020 15.85 16.20 15.72 16.15 49,381,112 +0.29(+1.83%)
Dec 29, 2020 16.32 16.41 15.75 15.86 51,242,098 -0.20(-1.25%)
Dec 28, 2020 15.97 16.46 15.91 16.06 60,745,712 +0.40(+2.55%)
Dec 24, 2020 16.04 16.04 15.53 15.66 31,048,900 -0.23(-1.45%)
Dec 23, 2020 15.51 16.17 15.50 15.89 62,438,931 +0.41(+2.65%)
Dec 22, 2020 16.34 16.38 15.45 15.48 74,600,806 -0.62(-3.85%)
Dec 21, 2020 15.77 16.24 15.56 16.10 86,919,987 -0.41(-2.48%)
Dec 18, 2020 16.74 16.74 16.29 16.51 74,782,700 -0.29(-1.73%)
Dec 17, 2020 16.95 16.99 16.65 16.80 49,018,054 -0.06(-0.36%)
Dec 16, 2020 16.88 17.04 16.58 16.86 59,012,679 -0.15(-0.88%)
Dec 15, 2020 16.99 17.06 16.16 17.01 88,800,003 +0.31(+1.86%)
Dec 14, 2020 17.52 17.81 16.68 16.70 87,817,106 -0.35(-2.05%)
Dec 11, 2020 17.82 17.91 16.81 17.05 106,957,300 -0.94(-5.23%)
Dec 10, 2020 16.75 18.04 16.67 17.99 84,715,186 +0.83(+4.84%)
Dec 09, 2020 18.37 18.63 16.63 17.16 137,991,205 -0.47(-2.67%)
Dec 08, 2020 17.47 17.92 17.16 17.63 95,141,066 +0.42(+2.44%)
Dec 07, 2020 16.54 18.07 16.47 17.21 156,690,635 +0.81(+4.94%)
Dec 04, 2020 16.40 16.93 16.12 16.40 117,387,500 +0.31(+1.93%)
Dec 03, 2020 15.19 16.50 15.16 16.09 168,901,563 +1.23(+8.28%)
Dec 02, 2020 14.16 14.86 13.85 14.86 75,449,812 +0.59(+4.13%)
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.