Skip to main content

American Airlines Gp (NQ: AAL )

15.31 +0.01 (+0.10%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 50.74 50.74 50.74 0 +1.08(+2.18%)
Mar 28, 2018 49.71 50.06 48.88 49.66 4,277,848 -0.05(-0.10%)
Mar 27, 2018 51.07 51.12 49.36 49.71 2,992,601 -0.94(-1.85%)
Mar 26, 2018 50.72 50.82 49.47 50.64 3,287,658 +0.83(+1.67%)
Mar 23, 2018 51.40 51.76 49.79 49.81 4,061,305 -1.27(-2.49%)
Mar 22, 2018 52.32 52.91 51.06 51.08 4,985,530 -1.74(-3.29%)
Mar 21, 2018 52.94 53.33 51.92 52.82 4,927,158 -1.20(-2.22%)
Mar 20, 2018 53.64 54.39 53.39 54.02 2,616,999 +0.68(+1.28%)
Mar 19, 2018 54.03 54.38 52.92 53.34 3,926,392 -0.76(-1.41%)
Mar 16, 2018 54.01 55.09 53.97 54.10 4,684,320 +0.22(+0.42%)
Mar 15, 2018 54.05 54.26 53.64 53.88 3,052,108 -0.11(-0.20%)
Mar 14, 2018 55.24 55.87 53.87 53.98 4,369,543 -0.93(-1.69%)
Mar 13, 2018 55.53 56.09 54.72 54.91 4,466,583 -0.26(-0.48%)
Mar 12, 2018 54.94 55.63 54.33 55.17 3,334,612 +0.42(+0.77%)
Mar 09, 2018 53.76 54.76 53.37 54.75 3,552,755 +1.25(+2.34%)
Mar 08, 2018 53.06 54.38 53.01 53.50 4,270,982 +0.66(+1.26%)
Mar 07, 2018 52.90 52.84 3,294,187 +0.53(+1.01%)
Mar 06, 2018 52.09 52.75 51.66 52.31 4,373,036 +0.37(+0.71%)
Mar 05, 2018 51.66 52.43 51.45 51.94 4,070,242 +0.01(+0.02%)
Mar 02, 2018 51.66 52.16 50.65 51.93 5,036,309 -0.29(-0.56%)
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.