Skip to main content

American Airlines Gp (NQ: AAL )

15.31 +0.01 (+0.10%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 20.87 20.87 20.37 20.52 24,056,868 -0.49(-2.33%)
Sep 29, 2021 21.51 21.58 21.00 21.01 20,416,688 -0.42(-1.96%)
Sep 28, 2021 21.35 21.81 21.30 21.43 26,131,532 -0.04(-0.19%)
Sep 27, 2021 21.77 22.19 21.46 21.47 33,158,602 +0.08(+0.37%)
Sep 24, 2021 20.89 21.61 20.81 21.39 39,971,708 +0.49(+2.34%)
Sep 23, 2021 20.76 21.30 20.65 20.90 51,674,968 +0.38(+1.85%)
Sep 22, 2021 19.93 20.75 19.93 20.52 39,315,864 +0.76(+3.85%)
Sep 21, 2021 20.42 20.75 19.67 19.76 34,003,052 -0.57(-2.80%)
Sep 20, 2021 19.72 20.37 19.34 20.33 43,547,996 +0.60(+3.04%)
Sep 17, 2021 19.94 20.32 19.54 19.73 32,602,628 -0.16(-0.80%)
Sep 16, 2021 19.35 20.22 19.32 19.89 33,562,552 +0.51(+2.63%)
Sep 15, 2021 19.19 19.41 18.87 19.38 22,979,016 +0.17(+0.88%)
Sep 14, 2021 19.35 19.52 19.04 19.21 23,804,016 -0.10(-0.52%)
Sep 13, 2021 19.16 19.52 18.64 19.31 42,825,456 +0.36(+1.90%)
Sep 10, 2021 20.28 20.29 18.93 18.95 54,955,640 -1.25(-6.19%)
Sep 09, 2021 19.10 20.61 19.01 20.20 60,045,752 +1.07(+5.61%)
Sep 08, 2021 19.53 19.80 19.05 19.13 21,805,712 -0.40(-2.06%)
Sep 07, 2021 19.36 19.65 19.21 19.53 18,278,550 +0.16(+0.83%)
Sep 03, 2021 19.68 19.93 19.32 19.37 20,365,008 -0.39(-1.97%)
Sep 02, 2021 19.73 19.98 19.48 19.76 20,191,888 +0.12(+0.61%)
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.