Skip to main content

American Airlines Gp (NQ: AAL )

15.25 -0.05 (-0.33%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 12.32 12.91 12.22 12.29 65,286,320 +0.04(+0.33%)
Sep 29, 2020 12.59 12.66 12.11 12.25 47,118,656 -0.51(-4.00%)
Sep 28, 2020 12.74 13.15 12.49 12.76 63,455,212 +0.47(+3.82%)
Sep 25, 2020 11.76 12.31 11.71 12.29 43,763,900 +0.52(+4.42%)
Sep 24, 2020 11.74 12.00 11.22 11.77 49,028,492 -0.16(-1.34%)
Sep 23, 2020 12.53 12.74 11.91 11.93 45,192,676 -0.41(-3.32%)
Sep 22, 2020 12.30 12.50 12.18 12.34 32,896,008 +0.13(+1.06%)
Sep 21, 2020 12.82 12.98 12.08 12.21 60,502,504 -0.98(-7.43%)
Sep 18, 2020 13.51 13.59 13.03 13.19 56,403,500 -0.44(-3.23%)
Sep 17, 2020 13.50 14.08 13.36 13.63 50,124,032 -0.17(-1.23%)
Sep 16, 2020 13.21 13.96 12.98 13.80 75,323,208 +0.66(+5.02%)
Sep 15, 2020 13.27 13.66 13.08 13.14 38,919,484 -0.12(-0.90%)
Sep 14, 2020 13.02 13.29 12.90 13.26 39,791,416 +0.31(+2.39%)
Sep 11, 2020 13.08 13.08 12.68 12.95 43,916,700 -0.06(-0.46%)
Sep 10, 2020 13.21 13.49 12.97 13.01 52,259,480 -0.04(-0.31%)
Sep 09, 2020 13.48 13.58 12.80 13.05 78,966,128 -0.58(-4.26%)
Sep 08, 2020 13.36 14.16 13.15 13.63 72,637,616 +0.02(+0.15%)
Sep 04, 2020 13.65 13.82 12.96 13.61 64,936,900 +0.25(+1.87%)
Sep 03, 2020 13.40 14.07 13.03 13.36 86,180,376 +0.13(+0.98%)
Sep 02, 2020 12.93 13.34 12.67 13.23 58,807,136 +0.13(+0.99%)
Sep 01, 2020 12.86 13.84 12.66 13.10 72,899,816 +0.05(+0.38%)
Aug 31, 2020 13.60 13.74 13.05 13.05 45,821,704 -0.54(-3.97%)
Aug 28, 2020 13.59 13.63 13.23 13.59 54,516,300 +0.31(+2.33%)
Aug 27, 2020 13.43 14.26 13.12 13.28 108,670,096 +0.50(+3.91%)
Aug 26, 2020 13.11 13.15 12.70 12.78 43,880,336 -0.36(-2.74%)
Aug 25, 2020 13.69 14.02 12.77 13.14 78,991,528 -0.30(-2.23%)
Aug 24, 2020 12.44 13.48 12.27 13.44 102,424,280 +1.28(+10.53%)
Aug 21, 2020 12.44 12.63 12.09 12.16 35,822,800 -0.34(-2.72%)
Aug 20, 2020 12.38 12.67 12.26 12.50 41,899,244 -0.18(-1.42%)
Aug 19, 2020 12.65 13.44 12.58 12.68 59,000,652 +0.08(+0.63%)
Aug 18, 2020 12.60 12.88 12.51 12.60 33,256,086 -0.02(-0.16%)
Aug 17, 2020 13.32 13.38 12.61 12.62 56,100,324 -0.71(-5.33%)
Aug 14, 2020 13.11 13.56 13.01 13.33 45,670,200 +0.03(+0.23%)
Aug 13, 2020 13.19 13.90 13.11 13.30 47,673,220 -0.24(-1.77%)
Aug 12, 2020 14.03 14.06 13.10 13.54 77,511,936 -0.19(-1.38%)
Aug 11, 2020 15.02 15.10 13.55 13.73 127,655,944 -0.27(-1.93%)
Aug 10, 2020 13.29 14.31 13.21 14.00 120,900,376 +0.97(+7.44%)
Aug 07, 2020 12.86 13.16 12.58 13.03 61,700,700 -0.01(-0.08%)
Aug 06, 2020 13.04 13.29 12.47 13.04 131,023,160 +0.48(+3.82%)
Aug 05, 2020 11.84 12.85 11.55 12.56 117,734,088 +1.09(+9.50%)
Aug 04, 2020 11.21 11.88 11.16 11.47 54,743,700 +0.39(+3.52%)
Aug 03, 2020 11.07 11.23 10.71 11.08 48,208,120 -0.04(-0.36%)
Jul 31, 2020 11.16 11.25 10.80 11.12 51,835,500 -0.06(-0.54%)
Jul 30, 2020 11.22 11.39 11.12 11.18 40,470,472 -0.22(-1.93%)
Jul 29, 2020 11.80 11.92 11.30 11.40 52,157,088 -0.37(-3.14%)
Jul 28, 2020 11.37 11.99 11.36 11.77 62,243,424 +0.38(+3.34%)
Jul 27, 2020 11.48 11.79 11.18 11.39 69,342,728 +0.00(+0.00%)
Jul 24, 2020 11.67 11.82 11.34 11.39 53,761,400 -0.38(-3.23%)
Jul 23, 2020 11.27 12.41 11.01 11.77 115,421,440 +0.41(+3.61%)
Jul 22, 2020 11.38 11.67 11.30 11.36 42,329,776 -0.11(-0.96%)
Jul 21, 2020 11.57 11.79 11.28 11.47 64,604,068 +0.00(+0.00%)
Jul 20, 2020 11.93 12.51 11.35 11.47 64,031,596 -0.44(-3.69%)
Jul 17, 2020 12.48 12.60 11.89 11.91 67,934,096 -0.54(-4.34%)
Jul 16, 2020 12.98 13.07 12.29 12.45 81,435,072 -0.99(-7.37%)
Jul 15, 2020 12.45 13.48 12.21 13.44 135,107,072 +1.87(+16.16%)
Jul 14, 2020 11.32 11.84 11.22 11.57 49,213,432 -0.06(-0.52%)
Jul 13, 2020 12.13 12.27 11.45 11.63 67,532,704 -0.31(-2.60%)
Jul 10, 2020 11.00 11.95 10.98 11.94 90,450,800 +0.76(+6.80%)
Jul 09, 2020 11.94 11.94 11.15 11.18 76,959,872 -0.82(-6.83%)
Jul 08, 2020 11.60 12.08 11.43 12.00 84,916,688 +0.08(+0.67%)
Jul 07, 2020 12.51 12.54 11.91 11.92 77,849,328 -0.88(-6.88%)
Jul 06, 2020 12.80 12.92 12.21 12.80 79,196,616 +0.30(+2.40%)
Jul 02, 2020 13.35 13.42 12.42 12.50 86,439,504 -0.31(-2.42%)
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.