American Airlines Gp (NQ: AAL )

19.03 USD -0.36 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 47.49 47.85 47.23 47.49 4,904,347 +0.00(+0.00%)
Sep 28, 2017 46.78 48.60 46.78 47.49 8,367,838 +0.64(+1.37%)
Sep 27, 2017 47.10 46.63 46.85 6,181,458 -0.73(-1.53%)
Sep 26, 2017 47.84 48.26 47.23 47.58 4,706,004 -0.12(-0.25%)
Sep 25, 2017 46.98 47.96 46.89 47.70 6,363,180 +0.64(+1.36%)
Sep 22, 2017 46.57 47.46 46.35 47.06 5,342,021 +0.77(+1.66%)
Sep 21, 2017 45.47 46.57 44.99 46.29 5,864,367 +0.87(+1.92%)
Sep 20, 2017 44.92 45.56 44.46 45.42 4,708,125 +1.04(+2.34%)
Sep 19, 2017 45.28 45.66 44.03 44.38 6,884,589 -0.93(-2.05%)
Sep 18, 2017 46.02 46.30 45.27 45.31 4,601,233 -0.69(-1.50%)
Sep 15, 2017 45.30 46.04 45.19 46.00 14,846,236 -0.19(-0.41%)
Sep 14, 2017 46.79 46.94 46.12 46.19 5,360,246 -0.81(-1.72%)
Sep 13, 2017 46.35 47.58 46.10 47.00 7,288,178 +0.71(+1.53%)
Sep 12, 2017 45.90 46.48 45.63 46.29 6,324,514 +0.43(+0.94%)
Sep 11, 2017 44.01 46.09 44.00 45.86 7,921,108 +2.26(+5.18%)
Sep 08, 2017 43.81 44.11 43.49 43.60 4,684,643 -0.24(-0.55%)
Sep 07, 2017 44.19 44.62 43.53 43.84 5,094,710 -0.47(-1.06%)
Sep 06, 2017 43.09 44.68 42.61 44.31 8,796,667 +0.39(+0.89%)
Sep 05, 2017 44.79 45.28 43.84 43.92 8,501,596 -1.39(-3.07%)
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.