Skip to main content

American Airlines Gp (NQ: AAL )

15.32 +0.02 (+0.16%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 46.62 47.00 45.52 45.57 9,876,709 -1.38(-2.94%)
Feb 26, 2015 47.93 47.93 46.64 46.95 7,959,196 -0.36(-0.76%)
Feb 25, 2015 48.81 48.99 47.05 47.31 10,063,684 -1.70(-3.47%)
Feb 24, 2015 47.84 49.05 46.96 49.01 14,609,645 +0.20(+0.41%)
Feb 23, 2015 49.23 49.66 48.47 48.81 9,989,536 +0.28(+0.57%)
Feb 20, 2015 47.39 48.63 46.74 48.54 11,076,535 +1.18(+2.49%)
Feb 19, 2015 48.31 48.33 47.18 47.36 12,048,761 +0.45(+0.95%)
Feb 18, 2015 46.24 47.05 45.84 46.91 9,192,705 +1.24(+2.71%)
Feb 17, 2015 46.40 47.04 45.53 45.68 7,630,412 -0.36(-0.79%)
Feb 13, 2015 45.22 46.04 46.04 46.04 10,401,533 +0.49(+1.07%)
Feb 12, 2015 44.48 46.14 44.14 45.55 10,028,898 +0.28(+0.61%)
Feb 11, 2015 46.42 46.57 45.05 45.28 10,553,488 -0.44(-0.96%)
Feb 10, 2015 45.09 46.02 44.62 45.71 9,539,793 +1.45(+3.27%)
Feb 09, 2015 44.15 44.94 43.72 44.27 13,622,263 -1.54(-3.35%)
Feb 06, 2015 46.46 47.06 45.56 45.80 9,092,254 -0.63(-1.36%)
Feb 05, 2015 47.05 47.05 45.29 46.44 9,683,637 -0.62(-1.31%)
Feb 04, 2015 46.26 47.37 45.88 47.05 12,439,189 +1.86(+4.13%)
Feb 03, 2015 45.00 45.82 44.29 45.19 17,522,490 -1.16(-2.50%)
Feb 02, 2015 46.22 46.55 43.96 46.35 23,558,014 -0.34(-0.73%)
Jan 30, 2015 49.49 49.59 46.27 46.69 19,417,384 -3.01(-6.05%)
Jan 29, 2015 48.56 49.87 48.11 49.70 17,464,646 +1.54(+3.20%)
Jan 28, 2015 50.22 51.09 47.85 48.16 17,933,268 -1.97(-3.94%)
Jan 27, 2015 51.36 51.87 49.98 50.13 20,803,612 -2.62(-4.97%)
Jan 26, 2015 53.17 53.47 52.07 52.75 14,020,444 -0.23(-0.43%)
Jan 23, 2015 52.71 53.26 52.13 52.98 9,973,857 +0.10(+0.18%)
Jan 22, 2015 51.87 53.11 51.29 52.89 17,022,016 +1.83(+3.58%)
Jan 21, 2015 50.09 51.37 49.42 51.06 13,521,199 +0.88(+1.74%)
Jan 20, 2015 48.52 50.26 47.51 50.18 15,923,022 +2.80(+5.90%)
Jan 16, 2015 46.98 47.54 45.92 47.39 13,641,401 +0.38(+0.81%)
Jan 15, 2015 46.75 47.95 46.22 47.01 10,928,369 +0.00(+0.00%)
Jan 14, 2015 47.01 47.79 45.76 47.01 16,483,952 -0.94(-1.96%)
Jan 13, 2015 47.68 48.93 47.05 47.95 12,881,574 +0.78(+1.65%)
Jan 12, 2015 48.58 48.95 47.33 47.17 19,188,162 -2.32(-4.69%)
Jan 09, 2015 51.06 51.29 49.30 49.49 12,983,010 -1.56(-3.06%)
Jan 08, 2015 50.88 51.64 50.66 51.05 10,165,605 +0.62(+1.23%)
Jan 07, 2015 50.78 51.04 49.59 50.43 10,583,663 -0.03(-0.06%)
Jan 06, 2015 51.63 51.78 49.59 50.46 14,474,867 -0.79(-1.55%)
Jan 05, 2015 51.73 51.89 50.75 51.26 12,154,089 -0.03(-0.06%)
Jan 02, 2015 51.64 51.94 50.49 51.29 11,306,550 +0.27(+0.52%)
Dec 31, 2014 51.28 51.02 51.02 51.02 11,628,502 +0.20(+0.39%)
Dec 30, 2014 50.42 51.09 50.26 50.82 8,475,168 +0.54(+1.08%)
Dec 29, 2014 49.14 50.65 48.81 50.28 9,239,522 +0.85(+1.72%)
Dec 26, 2014 48.96 49.71 48.58 49.43 7,191,490 +0.50(+1.02%)
Dec 24, 2014 48.20 48.93 48.93 48.93 6,259,819 +1.16(+2.43%)
Dec 23, 2014 48.47 48.65 47.42 47.77 7,533,768 -0.60(-1.24%)
Dec 22, 2014 48.62 49.36 48.25 48.37 9,321,889 +0.12(+0.26%)
Dec 19, 2014 47.25 48.46 46.71 48.24 28,157,010 +0.54(+1.14%)
Dec 18, 2014 46.20 48.45 45.19 47.70 17,784,938 +1.27(+2.75%)
Dec 17, 2014 45.91 47.08 43.81 46.43 26,042,750 +0.80(+1.75%)
Dec 16, 2014 48.53 48.66 45.36 45.63 23,169,908 -2.74(-5.66%)
Dec 15, 2014 47.77 48.82 46.92 48.37 16,148,628 +0.83(+1.74%)
Dec 12, 2014 49.16 49.19 47.47 47.54 16,149,389 -0.53(-1.11%)
Dec 11, 2014 47.38 49.00 47.24 48.07 15,835,836 +1.51(+3.25%)
Dec 10, 2014 47.38 47.95 45.90 46.56 19,429,474 +0.60(+1.30%)
Dec 09, 2014 46.71 46.81 45.09 45.96 21,620,958 -2.39(-4.94%)
Dec 08, 2014 47.99 48.82 47.71 48.35 16,989,416 -0.18(-0.37%)
Dec 05, 2014 47.65 49.11 47.58 48.53 16,384,992 +1.29(+2.74%)
Dec 04, 2014 47.19 47.83 46.92 47.24 16,004,325 +1.34(+2.92%)
Dec 03, 2014 45.42 46.11 44.64 45.89 9,371,436 +0.36(+0.79%)
Dec 02, 2014 45.78 46.33 44.86 45.53 12,459,067 -0.02(-0.04%)
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.