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, 2021 17.44 17.74 16.92 17.69 49,721,520 -0.05(-0.28%)
Nov 29, 2021 18.15 18.26 17.42 17.74 42,840,088 -0.01(-0.06%)
Nov 26, 2021 18.27 18.27 16.90 17.75 84,177,528 -1.71(-8.79%)
Nov 24, 2021 19.32 19.55 19.07 19.46 21,323,316 -0.01(-0.05%)
Nov 23, 2021 19.75 20.14 19.32 19.47 29,179,926 -0.16(-0.82%)
Nov 22, 2021 19.56 19.76 19.05 19.63 33,142,780 +0.35(+1.82%)
Nov 19, 2021 19.14 19.44 18.94 19.28 31,259,856 -0.11(-0.57%)
Nov 18, 2021 19.87 19.40 19.28 19.39 31,006,648 -0.47(-2.37%)
Nov 17, 2021 19.71 20.06 19.59 19.86 17,796,260 +0.02(+0.10%)
Nov 16, 2021 20.23 20.25 19.54 19.84 35,742,052 -0.48(-2.36%)
Nov 15, 2021 20.40 20.57 20.20 20.32 20,821,348 +0.03(+0.15%)
Nov 12, 2021 21.34 21.36 20.06 20.29 48,375,408 -1.04(-4.88%)
Nov 11, 2021 21.60 21.79 21.30 21.33 18,380,080 -0.46(-2.11%)
Nov 10, 2021 21.83 21.79 22,258,040 -0.47(-2.11%)
Nov 09, 2021 22.12 22.33 21.70 22.26 21,957,372 +0.01(+0.04%)
Nov 08, 2021 22.19 22.35 21.85 22.25 35,681,432 +0.43(+1.97%)
Nov 05, 2021 21.91 22.06 21.26 21.82 58,082,520 +1.19(+5.77%)
Nov 04, 2021 20.73 20.84 20.35 20.63 23,891,106 +0.00(+0.00%)
Nov 03, 2021 19.82 20.67 19.73 20.63 34,968,264 +0.80(+4.03%)
Nov 02, 2021 19.67 19.89 19.57 19.83 19,948,952 +0.06(+0.30%)
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.