Chronicle Journal: Finance

American Airlines Gp (NQ: AAL )

17.35 USD -0.39 (-2.21%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 18.15 18.26 17.42 17.74 42,819,817 -0.01(-0.06%)
Nov 26, 2021 18.27 18.27 16.90 17.75 84,177,528 -1.71(-8.79%)
Nov 24, 2021 19.33 19.55 19.07 19.46 21,323,315 -0.01(-0.05%)
Nov 23, 2021 19.75 20.14 19.32 19.47 29,179,926 -0.16(-0.82%)
Nov 22, 2021 19.56 19.76 19.05 19.63 33,142,781 +0.35(+1.82%)
Nov 19, 2021 19.14 19.44 18.94 19.28 31,259,856 -0.11(-0.57%)
Nov 18, 2021 19.87 19.40 19.28 19.39 31,006,647 -0.47(-2.37%)
Nov 17, 2021 19.71 20.06 19.58 19.86 17,796,259 +0.02(+0.10%)
Nov 16, 2021 20.23 20.25 19.54 19.84 35,742,053 -0.48(-2.36%)
Nov 15, 2021 20.40 20.57 20.20 20.32 20,821,348 +0.03(+0.15%)
Nov 12, 2021 21.34 21.36 20.06 20.29 48,375,410 -1.04(-4.88%)
Nov 11, 2021 21.60 21.79 21.30 21.33 18,380,080 -0.46(-2.11%)
Nov 10, 2021 21.83 21.79 22,258,039 -0.47(-2.11%)
Nov 09, 2021 22.12 22.33 21.70 22.26 21,957,373 +0.01(+0.04%)
Nov 08, 2021 22.19 22.35 21.85 22.25 35,681,431 +0.43(+1.97%)
Nov 05, 2021 21.91 22.06 21.26 21.82 58,082,519 +1.19(+5.77%)
Nov 04, 2021 20.73 20.84 20.35 20.63 23,891,106 +0.00(+0.00%)
Nov 03, 2021 19.82 20.67 19.73 20.63 34,968,264 +0.80(+4.03%)
Nov 02, 2021 19.67 19.89 19.57 19.83 19,949,251 +0.06(+0.30%)
Nov 01, 2021 19.09 19.78 19.15 19.77 32,281,332 +0.57(+2.97%)
Oct 29, 2021 19.18 19.00 19.20 21,678,985 +0.01(+0.05%)
Oct 28, 2021 19.11 19.24 19.19 26,450,387 +0.16(+0.84%)
Oct 27, 2021 19.45 19.57 18.97 19.03 22,128,932 -0.36(-1.86%)
Oct 26, 2021 19.34 19.39 30,962,717 +0.16(+0.83%)
Oct 25, 2021 19.16 19.30 18.90 19.23 28,049,608 +0.08(+0.42%)
Oct 22, 2021 19.72 19.03 19.15 36,948,176 -0.74(-3.72%)
Oct 21, 2021 19.62 20.01 19.50 19.89 29,179,087 +0.37(+1.90%)
Oct 20, 2021 19.59 19.83 19.22 19.52 31,562,652 -0.01(-0.05%)
Oct 19, 2021 19.93 19.94 19.50 19.53 25,678,142 -0.30(-1.51%)
Oct 18, 2021 19.92 20.15 19.74 19.83 20,576,844 -0.15(-0.75%)
Oct 15, 2021 20.01 20.33 19.92 19.98 27,259,928 +0.34(+1.73%)
Oct 14, 2021 19.77 19.94 19.58 19.64 21,499,343 +0.03(+0.15%)
Oct 13, 2021 20.25 20.25 19.53 19.61 33,271,448 -0.68(-3.35%)
Oct 12, 2021 20.20 20.40 20.03 20.29 18,423,234 +0.16(+0.79%)
Oct 11, 2021 19.98 20.51 19.85 20.13 23,612,142 +0.06(+0.30%)
Oct 08, 2021 20.24 20.29 19.88 20.07 21,691,130 -0.10(-0.50%)
Oct 07, 2021 20.84 20.90 20.08 20.17 29,081,653 -0.36(-1.75%)
Oct 06, 2021 20.70 21.01 20.31 20.53 37,842,245 -0.94(-4.38%)
Oct 05, 2021 21.50 21.85 21.25 21.47 22,566,022 +0.07(+0.33%)
Oct 04, 2021 21.92 22.07 21.29 21.40 28,620,777 -0.25(-1.15%)
Oct 01, 2021 21.00 21.78 20.90 21.65 36,430,928 +1.13(+5.51%)
Sep 30, 2021 20.87 20.87 20.37 20.52 24,064,468 -0.49(-2.33%)
Sep 29, 2021 21.51 21.58 21.00 21.01 20,416,689 -0.42(-1.96%)
Sep 28, 2021 21.35 21.81 21.30 21.43 26,131,531 -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 51,663,420 +0.38(+1.85%)
Sep 22, 2021 19.93 20.75 19.93 20.52 39,315,862 +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 33,562,550 +0.51(+2.63%)
Sep 15, 2021 19.19 19.41 18.87 19.38 22,979,015 +0.17(+0.88%)
Sep 14, 2021 19.35 19.52 19.04 19.21 23,804,017 -0.10(-0.52%)
Sep 13, 2021 19.16 19.51 18.64 19.31 42,825,454 +0.36(+1.90%)
Sep 10, 2021 20.28 20.29 18.93 18.95 54,955,642 -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 21,805,713 -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 20,365,007 -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.