Chronicle Journal: Finance

American Airlines Gp (NQ: AAL )

22.40 USD +1.19 (+5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 21.43 22.48 21.43 22.40 39,182,528 +1.19(+5.61%)
May 13, 2021 20.88 21.42 20.62 21.21 35,180,217 +0.45(+2.17%)
May 12, 2021 21.36 21.69 20.69 20.76 34,543,006 -0.81(-3.76%)
May 11, 2021 21.07 21.70 20.91 21.57 37,376,462 -0.43(-1.95%)
May 10, 2021 22.23 22.54 21.96 22.00 32,544,369 +0.00(+0.00%)
May 07, 2021 21.40 22.19 21.27 22.00 32,022,919 +0.51(+2.37%)
May 06, 2021 21.51 21.75 21.16 21.49 25,615,752 -0.08(-0.37%)
May 05, 2021 21.35 21.87 21.19 21.57 27,969,692 +0.15(+0.70%)
May 04, 2021 21.78 21.99 20.94 21.42 35,983,174 -0.53(-2.41%)
May 03, 2021 21.87 22.01 21.40 21.95 27,568,367 +0.23(+1.06%)
Apr 30, 2021 21.17 21.88 21.08 21.72 31,608,700 +0.42(+1.97%)
Apr 29, 2021 21.94 22.15 21.21 21.30 34,358,774 -0.40(-1.84%)
Apr 28, 2021 21.64 21.89 21.48 21.70 22,515,046 -0.06(-0.28%)
Apr 27, 2021 22.01 22.07 21.60 21.76 26,773,656 -0.28(-1.27%)
Apr 26, 2021 21.52 22.05 21.48 22.04 45,280,324 +0.93(+4.41%)
Apr 23, 2021 20.27 21.20 20.18 21.11 48,123,800 +1.04(+5.18%)
Apr 22, 2021 21.58 21.61 20.04 20.07 72,491,808 -0.94(-4.47%)
Apr 21, 2021 20.00 21.03 19.64 21.01 49,264,674 +0.64(+3.14%)
Apr 20, 2021 21.02 21.02 19.96 20.37 48,749,758 -1.18(-5.48%)
Apr 19, 2021 21.97 21.99 21.37 21.55 27,375,366 -0.48(-2.18%)
Apr 16, 2021 22.06 22.36 21.87 22.03 25,957,900 -0.10(-0.45%)
Apr 15, 2021 22.65 22.67 21.69 22.13 34,382,047 -0.24(-1.07%)
Apr 14, 2021 22.95 23.35 22.20 22.37 33,921,106 -0.19(-0.84%)
Apr 13, 2021 22.18 22.65 21.66 22.56 44,714,338 -0.35(-1.53%)
Apr 12, 2021 23.23 23.32 22.72 22.91 27,136,037 -0.63(-2.68%)
Apr 09, 2021 23.44 23.67 23.25 23.54 21,307,700 -0.11(-0.47%)
Apr 08, 2021 23.88 23.88 22.63 23.65 28,588,795 -0.28(-1.17%)
Apr 07, 2021 24.19 24.59 23.82 23.93 27,749,122 -0.13(-0.54%)
Apr 06, 2021 24.20 24.50 23.91 24.06 31,047,031 -0.17(-0.70%)
Apr 05, 2021 24.46 24.85 24.16 24.23 33,560,378 +0.37(+1.55%)
Apr 01, 2021 24.02 24.23 23.64 23.86 25,956,102 -0.04(-0.17%)
Mar 31, 2021 24.03 24.12 23.61 23.90 29,771,920 -0.22(-0.91%)
Mar 30, 2021 23.10 24.19 23.02 24.12 39,700,791 +1.21(+5.28%)
Mar 29, 2021 23.16 23.19 22.40 22.91 30,668,287 -0.02(-0.09%)
Mar 26, 2021 23.14 23.29 22.28 22.93 36,972,400 +0.16(+0.70%)
Mar 25, 2021 21.25 22.92 21.02 22.77 49,696,975 +0.96(+4.40%)
Mar 24, 2021 22.79 23.18 21.76 21.81 44,642,447 -0.46(-2.07%)
Mar 23, 2021 23.35 23.66 22.08 22.27 55,221,537 -1.56(-6.55%)
Mar 22, 2021 24.62 24.70 23.76 23.83 42,617,290 -1.14(-4.57%)
Mar 19, 2021 24.68 25.11 23.88 24.97 49,461,200 +0.27(+1.09%)
Mar 18, 2021 25.12 26.09 24.55 24.70 53,302,087 -0.46(-1.83%)
Mar 17, 2021 24.12 25.22 23.90 25.16 38,456,322 +0.69(+2.82%)
Mar 16, 2021 25.11 25.25 24.31 24.47 47,872,369 -0.70(-2.78%)
Mar 15, 2021 24.55 25.94 24.21 25.17 93,952,125 +1.80(+7.70%)
Mar 12, 2021 22.18 23.54 22.13 23.37 55,260,300 +1.22(+5.51%)
Mar 11, 2021 22.00 22.50 21.76 22.15 38,836,772 +0.40(+1.84%)
Mar 10, 2021 21.67 22.48 21.37 21.75 44,114,112 +0.15(+0.69%)
Mar 09, 2021 21.58 21.81 20.66 21.60 39,678,048 +0.13(+0.61%)
Mar 08, 2021 20.78 21.70 20.65 21.47 39,620,534 +1.02(+4.99%)
Mar 05, 2021 21.40 21.50 18.94 20.45 63,183,800 -0.79(-3.72%)
Mar 04, 2021 22.27 22.42 20.41 21.24 60,623,232 -0.93(-4.19%)
Mar 03, 2021 21.87 22.59 21.73 22.17 49,106,685 +0.73(+3.40%)
Mar 02, 2021 21.28 21.63 21.12 21.44 27,395,125 +0.26(+1.23%)
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.