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 (%)
Sep 30, 2014 35.05 35.85 34.34 35.48 10,640,433 +0.45(+1.28%)
Sep 29, 2014 35.35 35.75 34.94 35.03 7,488,839 -0.90(-2.50%)
Sep 26, 2014 35.25 36.12 35.02 35.93 8,515,487 +0.72(+2.04%)
Sep 25, 2014 35.88 35.98 34.87 35.21 10,934,032 -0.91(-2.52%)
Sep 24, 2014 35.47 36.34 35.18 36.12 8,489,816 +0.79(+2.24%)
Sep 23, 2014 35.04 35.77 34.64 35.33 12,148,764 -0.25(-0.70%)
Sep 22, 2014 37.00 37.00 35.44 35.58 10,967,987 -1.05(-2.87%)
Sep 19, 2014 38.06 38.25 36.75 36.63 17,592,703 -1.42(-3.73%)
Sep 18, 2014 37.70 38.11 37.60 38.05 4,554,244 +0.59(+1.58%)
Sep 17, 2014 37.92 38.24 37.04 37.46 6,683,847 -0.52(-1.37%)
Sep 16, 2014 37.00 38.01 36.81 37.98 6,723,876 +0.91(+2.45%)
Sep 15, 2014 37.60 37.80 36.84 37.07 7,954,304 -0.58(-1.54%)
Sep 12, 2014 38.09 38.51 37.63 37.65 8,233,283 -0.44(-1.16%)
Sep 11, 2014 38.73 39.04 37.93 38.09 10,066,699 -0.49(-1.27%)
Sep 10, 2014 37.93 38.87 37.91 38.58 8,107,523 +0.62(+1.63%)
Sep 09, 2014 37.63 38.68 37.38 37.96 9,101,518 -0.27(-0.71%)
Sep 08, 2014 37.96 38.40 37.96 38.23 7,346,930 +0.38(+1.00%)
Sep 05, 2014 38.51 38.71 38.11 37.85 12,070,387 -0.62(-1.61%)
Sep 04, 2014 39.37 39.72 38.36 38.47 12,004,451 -0.67(-1.71%)
Sep 03, 2014 39.73 39.87 38.67 39.14 9,996,368 -1.36(-3.36%)
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.