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 (%)
Mar 31, 2016 39.77 39.94 39.27 39.30 8,492,548 -0.35(-0.89%)
Mar 30, 2016 40.01 40.31 39.63 39.65 6,340,830 +0.03(+0.07%)
Mar 29, 2016 39.19 39.70 39.07 39.62 7,089,905 +0.42(+1.08%)
Mar 28, 2016 39.29 39.61 38.65 39.20 6,681,402 +0.39(+1.01%)
Mar 24, 2016 40.13 38.81 38.81 38.81 13,060,330 -1.36(-3.39%)
Mar 23, 2016 41.01 41.07 39.84 40.17 10,000,889 -0.80(-1.96%)
Mar 22, 2016 40.25 41.22 40.09 40.97 7,014,264 -0.68(-1.63%)
Mar 21, 2016 41.51 41.95 41.47 41.66 4,963,527 +0.03(+0.07%)
Mar 18, 2016 40.54 41.71 40.01 41.63 14,344,819 +1.28(+3.18%)
Mar 17, 2016 40.54 40.54 40.07 40.34 6,219,770 -0.20(-0.50%)
Mar 16, 2016 40.06 40.66 39.85 40.54 5,001,747 +0.19(+0.48%)
Mar 15, 2016 40.53 40.71 40.23 40.35 4,638,977 -0.46(-1.13%)
Mar 14, 2016 40.54 40.92 40.36 40.81 4,766,982 +0.11(+0.28%)
Mar 11, 2016 40.14 40.73 39.96 40.70 5,949,875 +0.80(+2.02%)
Mar 10, 2016 40.35 40.35 39.20 39.89 6,066,372 -0.02(-0.05%)
Mar 09, 2016 39.04 39.98 38.83 39.91 8,918,647 +0.84(+2.16%)
Mar 08, 2016 39.58 39.68 38.38 39.07 8,783,283 -1.30(-3.23%)
Mar 07, 2016 39.59 40.47 39.19 40.37 7,263,982 +0.48(+1.20%)
Mar 04, 2016 40.41 40.41 39.69 39.89 9,886,803 -0.24(-0.60%)
Mar 03, 2016 39.79 40.48 39.51 40.13 9,196,782 +0.28(+0.70%)
Mar 02, 2016 39.74 40.05 39.57 39.85 8,257,833 -0.23(-0.57%)
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.