American Airlines Gp (NQ: AAL )

21.90 USD +0.41 (+1.89%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 32.09 32.62 31.68 32.11 5,334,600 +0.28(+0.88%)
Dec 28, 2018 32.17 32.60 31.51 31.83 6,379,400 -0.21(-0.66%)
Dec 27, 2018 31.71 32.05 30.86 32.04 7,751,543 -0.25(-0.77%)
Dec 26, 2018 30.12 32.33 29.59 32.29 8,617,410 +2.57(+8.65%)
Dec 24, 2018 30.51 30.92 29.67 29.72 5,901,900 -1.06(-3.44%)
Dec 21, 2018 31.95 32.65 30.65 30.78 11,800,600 -1.11(-3.48%)
Dec 20, 2018 32.34 32.68 30.95 31.89 9,437,559 -0.53(-1.63%)
Dec 19, 2018 33.46 33.98 32.23 32.42 8,117,501 -1.12(-3.34%)
Dec 18, 2018 32.47 33.65 32.47 33.54 9,116,115 +1.50(+4.68%)
Dec 17, 2018 32.30 32.86 31.69 32.04 7,637,305 -0.37(-1.14%)
Dec 14, 2018 32.27 33.27 32.08 32.41 8,558,500 -0.05(-0.15%)
Dec 13, 2018 34.30 34.69 32.38 32.46 10,276,073 -1.89(-5.50%)
Dec 12, 2018 34.55 34.79 34.09 34.35 7,629,616 +0.25(+0.73%)
Dec 11, 2018 34.36 34.81 33.61 34.10 8,055,448 +0.26(+0.77%)
Dec 10, 2018 33.67 34.17 32.61 33.84 8,566,425 +0.27(+0.80%)
Dec 07, 2018 36.58 36.60 33.38 33.57 14,380,100 -3.37(-9.12%)
Dec 06, 2018 36.00 37.10 35.79 36.94 9,377,306 +0.25(+0.68%)
Dec 04, 2018 38.82 39.21 36.67 36.69 12,315,000 -2.96(-7.47%)
Dec 03, 2018 40.57 40.58 39.13 39.65 6,576,718 -0.51(-1.27%)
Nov 30, 2018 38.42 40.20 38.42 40.16 10,015,600 +1.74(+4.53%)
Nov 29, 2018 38.80 39.34 38.40 38.42 5,166,891 -0.52(-1.34%)
Nov 28, 2018 38.59 38.97 37.78 38.94 6,673,078 +0.65(+1.70%)
Nov 27, 2018 38.21 38.76 37.81 38.29 8,143,003 +0.19(+0.50%)
Nov 26, 2018 38.30 38.62 37.70 38.10 9,190,655 +0.15(+0.40%)
Nov 23, 2018 36.66 38.27 36.66 37.95 6,121,200 +1.64(+4.52%)
Nov 21, 2018 36.31 36.31 36.31 0 +0.72(+2.02%)
Nov 20, 2018 35.05 36.39 34.86 35.59 7,059,588 -0.23(-0.64%)
Nov 19, 2018 36.76 37.08 35.31 35.82 9,415,222 -0.93(-2.53%)
Nov 16, 2018 37.40 37.53 36.50 36.75 10,645,800 -1.07(-2.83%)
Nov 15, 2018 37.87 38.16 36.31 37.82 8,296,723 -0.29(-0.76%)
Nov 14, 2018 38.00 38.59 37.45 38.11 7,288,444 +0.33(+0.87%)
Nov 13, 2018 37.15 38.42 37.10 37.78 9,694,206 +0.92(+2.50%)
Nov 12, 2018 36.31 37.30 35.78 36.86 9,358,033 +0.64(+1.77%)
Nov 09, 2018 36.70 37.26 36.03 36.22 6,794,600 -0.64(-1.74%)
Nov 08, 2018 36.77 37.05 35.97 36.86 6,884,021 -0.11(-0.30%)
Nov 07, 2018 35.57 37.39 35.48 36.97 10,902,099 +1.80(+5.12%)
Nov 06, 2018 35.60 35.96 34.84 35.17 11,376,160 -0.55(-1.54%)
Nov 05, 2018 36.35 36.52 35.13 35.72 11,304,549 -0.61(-1.68%)
Nov 02, 2018 36.59 37.46 35.64 36.33 10,039,100 -0.04(-0.11%)
Nov 01, 2018 35.30 36.47 35.07 36.37 9,639,980 +1.29(+3.68%)
Oct 31, 2018 35.16 35.90 34.81 35.08 11,132,695 +0.42(+1.21%)
Oct 30, 2018 32.44 34.78 32.33 34.66 13,067,629 +2.06(+6.32%)
Oct 29, 2018 33.14 33.99 31.95 32.60 9,404,406 +0.14(+0.43%)
Oct 26, 2018 31.40 33.01 31.30 32.46 11,438,600 +0.09(+0.28%)
Oct 25, 2018 31.19 33.33 31.12 32.37 18,373,778 +2.03(+6.69%)
Oct 24, 2018 32.48 32.75 30.24 30.34 15,341,552 -2.04(-6.30%)
Oct 23, 2018 31.53 32.44 30.60 32.38 12,466,157 +0.22(+0.68%)
Oct 22, 2018 32.27 32.52 31.82 32.16 7,571,134 +0.12(+0.37%)
Oct 19, 2018 32.09 32.65 31.81 32.04 10,445,200 -0.02(-0.06%)
Oct 18, 2018 33.58 33.76 31.87 32.06 12,777,274 -1.51(-4.50%)
Oct 17, 2018 34.45 35.40 33.53 33.57 15,049,903 +0.29(+0.87%)
Oct 16, 2018 32.06 33.44 31.98 33.28 11,334,584 +1.50(+4.72%)
Oct 15, 2018 31.00 32.24 30.82 31.78 11,091,925 +0.87(+2.81%)
Oct 12, 2018 31.97 32.13 30.81 30.91 12,905,100 -0.36(-1.15%)
Oct 11, 2018 32.30 32.75 30.75 31.27 17,114,921 -0.34(-1.08%)
Oct 10, 2018 33.33 33.40 31.59 31.61 20,535,260 -1.94(-5.78%)
Oct 09, 2018 36.30 36.39 33.41 33.55 19,657,145 -2.35(-6.55%)
Oct 08, 2018 36.44 36.85 35.60 35.90 7,878,723 -0.54(-1.48%)
Oct 05, 2018 37.93 38.13 36.21 36.44 9,127,000 -1.48(-3.90%)
Oct 04, 2018 38.80 39.01 37.48 37.92 5,916,552 -0.88(-2.27%)
Oct 03, 2018 38.70 39.26 38.42 38.80 6,367,716 +0.30(+0.78%)
Oct 02, 2018 39.60 39.60 38.40 38.50 7,624,722 -1.11(-2.80%)
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.