American Airlines Gp (NQ: AAL )

21.94 USD +0.45 (+2.09%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 39.26 39.87 39.14 39.54 5,761,144 +0.57(+1.46%)
Jul 30, 2018 39.88 40.29 38.93 38.97 5,744,903 -0.72(-1.81%)
Jul 27, 2018 39.93 40.86 39.51 39.69 8,445,100 -0.33(-0.82%)
Jul 26, 2018 37.85 40.45 37.60 40.02 12,831,914 +1.83(+4.79%)
Jul 25, 2018 37.32 38.34 37.32 38.19 7,339,043 +0.74(+1.98%)
Jul 24, 2018 38.19 38.39 37.04 37.45 6,415,066 -0.59(-1.55%)
Jul 23, 2018 37.65 38.22 37.36 38.04 4,697,307 +0.16(+0.42%)
Jul 20, 2018 37.96 38.38 37.81 37.88 5,303,258 -0.25(-0.66%)
Jul 19, 2018 38.32 38.38 37.54 38.13 4,984,894 -0.24(-0.63%)
Jul 18, 2018 38.00 39.20 38.00 38.37 10,297,410 +0.99(+2.65%)
Jul 17, 2018 37.10 38.05 37.08 37.38 6,270,899 +0.10(+0.27%)
Jul 16, 2018 37.26 37.58 36.93 37.28 5,358,549 +0.16(+0.43%)
Jul 13, 2018 36.31 37.26 36.14 37.12 10,841,910 +0.79(+2.17%)
Jul 12, 2018 36.77 35.64 36.33 12,226,590 +0.37(+1.03%)
Jul 11, 2018 38.31 38.34 35.90 35.96 24,891,381 -3.16(-8.08%)
Jul 10, 2018 39.38 39.40 38.50 39.12 4,907,731 -0.19(-0.48%)
Jul 09, 2018 38.21 39.41 38.07 39.31 4,530,046 +1.22(+3.20%)
Jul 06, 2018 38.19 38.39 37.76 38.09 3,695,004 +0.10(+0.26%)
Jul 05, 2018 37.85 38.18 37.52 37.99 6,180,460 +0.24(+0.64%)
Jul 03, 2018 37.75 37.75 37.75 0 -0.61(-1.59%)
Jul 02, 2018 37.74 38.39 37.44 38.36 3,363,452 +0.40(+1.05%)
Jun 29, 2018 38.25 38.75 37.82 37.96 6,032,146 -0.24(-0.63%)
Jun 28, 2018 38.33 38.53 37.06 38.20 7,909,528 -0.06(-0.16%)
Jun 27, 2018 39.09 39.18 38.25 38.26 7,391,286 -0.83(-2.12%)
Jun 26, 2018 39.87 39.96 38.99 39.09 6,036,402 -0.59(-1.49%)
Jun 25, 2018 41.09 41.27 39.29 39.68 7,124,333 -1.67(-4.04%)
Jun 22, 2018 41.46 42.41 41.02 41.35 9,115,147 -0.14(-0.34%)
Jun 21, 2018 42.03 42.50 41.37 41.49 5,023,428 -0.54(-1.28%)
Jun 20, 2018 41.65 42.34 41.35 42.03 4,930,567 +0.52(+1.25%)
Jun 19, 2018 42.03 42.21 41.09 41.51 5,573,736 -0.93(-2.19%)
Jun 18, 2018 42.63 42.68 41.94 42.44 5,370,829 -0.33(-0.77%)
Jun 15, 2018 43.11 42.32 42.77 7,031,967 -0.31(-0.72%)
Jun 14, 2018 43.06 43.49 42.80 43.08 4,019,334 +0.16(+0.37%)
Jun 13, 2018 43.39 43.69 42.83 42.92 5,988,964 -0.49(-1.13%)
Jun 12, 2018 44.23 44.30 43.09 43.41 5,203,605 -0.75(-1.70%)
Jun 11, 2018 43.25 44.93 43.25 44.16 6,440,746 +1.05(+2.44%)
Jun 08, 2018 43.96 43.97 42.96 43.11 6,273,041 -0.73(-1.67%)
Jun 07, 2018 44.28 44.48 43.45 43.84 3,728,897 -0.35(-0.79%)
Jun 06, 2018 44.23 42.88 44.19 6,502,470 +0.01(+0.02%)
Jun 05, 2018 44.78 45.02 43.81 44.18 4,973,826 -0.68(-1.52%)
Jun 04, 2018 44.04 45.01 43.96 44.86 5,684,420 +0.86(+1.95%)
Jun 01, 2018 44.05 44.09 43.35 44.00 5,472,271 +0.46(+1.06%)
May 31, 2018 43.40 44.71 42.97 43.54 8,540,096 +0.24(+0.55%)
May 30, 2018 43.68 43.83 42.66 43.30 5,457,063 -0.29(-0.67%)
May 29, 2018 44.60 45.15 43.22 43.59 4,531,400 -1.32(-2.94%)
May 25, 2018 44.91 44.91 44.91 0 +1.35(+3.10%)
May 24, 2018 42.94 43.89 42.76 43.56 3,855,296 +0.76(+1.78%)
May 23, 2018 42.64 42.87 42.27 42.80 3,915,939 -0.08(-0.19%)
May 22, 2018 44.50 45.04 42.83 42.88 6,892,070 -1.40(-3.16%)
May 21, 2018 43.74 44.79 43.63 44.28 4,930,221 +0.90(+2.07%)
May 18, 2018 43.56 43.76 43.03 43.38 4,216,067 -0.25(-0.57%)
May 17, 2018 43.90 44.51 43.49 43.63 5,334,099 -0.43(-0.98%)
May 16, 2018 43.13 44.91 43.04 44.06 7,493,532 +0.87(+2.01%)
May 15, 2018 42.02 43.40 41.60 43.19 6,907,278 +0.73(+1.72%)
May 14, 2018 42.75 43.09 42.20 42.46 4,201,557 -0.14(-0.33%)
May 11, 2018 42.08 42.66 42.02 42.60 6,066,657 +0.56(+1.33%)
May 10, 2018 41.51 42.46 41.51 42.04 7,931,418 +0.54(+1.30%)
May 09, 2018 42.93 43.16 41.47 41.50 8,272,422 -1.50(-3.49%)
May 08, 2018 42.33 44.01 42.33 43.00 7,766,568 +0.56(+1.32%)
May 07, 2018 42.92 43.23 42.12 42.44 5,336,007 -0.42(-0.98%)
May 04, 2018 41.75 43.45 41.75 42.86 5,540,878 +0.75(+1.78%)
May 03, 2018 42.25 42.49 41.54 42.11 4,700,541 -0.13(-0.31%)
May 02, 2018 43.23 43.41 42.19 42.24 6,314,448 -1.12(-2.58%)
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.