Skip to main content

American Airlines Gp (NQ: AAL )

15.34 +0.04 (+0.26%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 37.01 37.48 36.20 36.96 14,218,648 -0.67(-1.77%)
Jul 30, 2014 37.96 38.30 37.38 37.63 11,309,139 +0.02(+0.05%)
Jul 29, 2014 38.67 38.86 37.47 37.61 11,266,187 -0.72(-1.89%)
Jul 28, 2014 39.83 39.91 37.87 38.33 16,650,201 -1.32(-3.33%)
Jul 25, 2014 40.20 40.60 39.32 39.65 11,553,458 -0.46(-1.14%)
Jul 24, 2014 40.43 41.81 39.67 40.11 18,936,952 -1.11(-2.70%)
Jul 23, 2014 40.64 41.54 40.58 41.22 10,631,997 +0.90(+2.24%)
Jul 22, 2014 40.62 40.80 40.10 40.32 6,781,568 -0.10(-0.24%)
Jul 21, 2014 40.82 40.86 40.20 40.41 5,965,646 -0.42(-1.02%)
Jul 18, 2014 40.18 41.12 40.10 40.83 9,323,506 +1.16(+2.93%)
Jul 17, 2014 40.95 41.33 39.62 39.67 14,566,155 -1.69(-4.09%)
Jul 16, 2014 41.86 41.86 41.19 41.37 6,695,972 -0.21(-0.50%)
Jul 15, 2014 41.22 41.60 40.70 41.57 8,783,093 +0.68(+1.67%)
Jul 14, 2014 41.16 41.47 40.65 40.89 7,580,278 +0.10(+0.23%)
Jul 11, 2014 40.82 41.13 40.45 40.79 8,551,356 +0.06(+0.14%)
Jul 10, 2014 39.01 40.89 38.79 40.74 12,428,459 +0.79(+1.99%)
Jul 09, 2014 40.03 40.29 38.54 39.94 21,469,636 +1.64(+4.28%)
Jul 08, 2014 37.24 38.37 36.06 38.30 27,740,272 +0.15(+0.40%)
Jul 07, 2014 39.69 39.69 37.98 38.15 14,936,479 -1.45(-3.65%)
Jul 03, 2014 40.54 39.60 39.60 39.60 8,680,120 -0.31(-0.79%)
Jul 02, 2014 40.80 40.86 39.41 39.91 20,751,160 -1.82(-4.35%)
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.