Skip to main content

American Airlines Gp (NQ: AAL )

13.82 -0.28 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 14.07 14.25 14.01 14.10 19,092,822 +0.07(+0.50%)
May 21, 2024 14.43 14.49 14.01 14.03 22,687,382 -0.49(-3.37%)
May 20, 2024 14.77 14.78 14.41 14.52 26,812,976 -0.21(-1.43%)
May 17, 2024 14.85 14.99 14.72 14.73 18,472,124 -0.06(-0.41%)
May 16, 2024 15.00 15.08 14.66 14.79 22,648,344 -0.15(-1.00%)
May 15, 2024 15.20 15.25 14.91 14.94 25,971,280 -0.25(-1.65%)
May 14, 2024 15.09 15.36 15.07 15.19 27,964,464 +0.26(+1.74%)
May 13, 2024 14.54 15.07 14.52 14.93 33,327,452 +0.53(+3.68%)
May 10, 2024 14.54 14.61 14.32 14.40 16,180,668 -0.08(-0.55%)
May 09, 2024 14.36 14.63 14.32 14.48 23,584,276 +0.06(+0.42%)
May 08, 2024 14.26 14.52 14.18 14.42 22,829,692 +0.17(+1.19%)
May 07, 2024 14.54 14.62 14.14 14.25 25,764,128 -0.40(-2.73%)
May 06, 2024 13.92 14.75 13.92 14.65 46,732,328 +0.80(+5.78%)
May 03, 2024 14.00 14.07 13.72 13.85 22,056,684 -0.01(-0.07%)
May 02, 2024 13.78 13.90 13.69 13.86 24,185,020 +0.28(+2.06%)
May 01, 2024 13.50 13.81 13.33 13.58 28,820,200 +0.07(+0.52%)
Apr 30, 2024 13.85 13.93 13.50 13.51 25,778,664 -0.47(-3.36%)
Apr 29, 2024 13.85 14.02 13.73 13.98 28,804,108 +0.10(+0.72%)
Apr 26, 2024 14.07 14.09 13.63 13.88 36,527,860 -0.25(-1.77%)
Apr 25, 2024 14.21 14.28 13.45 14.13 58,323,188 +0.21(+1.51%)
Apr 24, 2024 14.22 14.33 13.82 13.92 40,983,904 -0.31(-2.18%)
Apr 23, 2024 13.96 14.44 13.95 14.23 40,201,912 -0.30(-2.06%)
Apr 22, 2024 14.28 14.68 14.18 14.53 27,739,894 +0.43(+3.05%)
Apr 19, 2024 13.88 14.28 13.86 14.10 27,496,532 +0.08(+0.57%)
Apr 18, 2024 14.04 14.34 13.96 14.02 34,921,560 +0.13(+0.94%)
Apr 17, 2024 13.45 13.97 13.38 13.89 52,398,160 +0.86(+6.60%)
Apr 16, 2024 12.94 13.14 12.72 13.03 26,567,920 +0.09(+0.70%)
Apr 15, 2024 13.28 13.47 12.90 12.94 27,442,692 -0.21(-1.60%)
Apr 12, 2024 13.24 13.30 13.02 13.15 35,605,948 -0.47(-3.45%)
Apr 11, 2024 13.44 13.72 13.30 13.62 27,788,560 +0.21(+1.57%)
Apr 10, 2024 14.01 14.14 13.30 13.41 48,989,556 -0.54(-3.87%)
Apr 09, 2024 13.96 14.06 13.88 13.95 27,835,216 +0.05(+0.36%)
Apr 08, 2024 13.82 14.08 13.74 13.90 28,500,704 +0.14(+1.02%)
Apr 05, 2024 13.83 13.94 13.70 13.76 30,837,166 -0.07(-0.51%)
Apr 04, 2024 14.24 14.35 13.76 13.83 47,464,128 -0.33(-2.33%)
Apr 03, 2024 14.30 14.48 14.05 14.16 33,355,040 -0.24(-1.67%)
Apr 02, 2024 15.06 15.11 14.36 14.40 34,343,516 -1.01(-6.55%)
Apr 01, 2024 15.42 15.61 15.32 15.41 23,245,932 +0.06(+0.39%)
Mar 28, 2024 15.28 15.31 15.12 15.35 36,396,056 +0.05(+0.33%)
Mar 27, 2024 15.00 15.30 14.90 15.30 24,787,064 +0.38(+2.55%)
Mar 26, 2024 14.99 15.12 14.90 14.92 20,897,348 +0.00(+0.00%)
Mar 25, 2024 14.69 14.93 14.63 14.92 21,387,438 +0.10(+0.67%)
Mar 22, 2024 14.71 14.88 14.64 14.82 16,151,696 +0.04(+0.27%)
Mar 21, 2024 14.62 14.81 14.60 14.78 25,512,272 +0.21(+1.44%)
Mar 20, 2024 13.96 14.58 13.92 14.57 33,952,488 +0.64(+4.59%)
Mar 19, 2024 14.08 14.11 13.90 13.93 19,306,516 -0.18(-1.28%)
Mar 18, 2024 13.98 14.17 13.86 14.11 23,688,228 +0.15(+1.07%)
Mar 15, 2024 13.96 14.16 13.88 13.96 21,114,008 -0.03(-0.21%)
Mar 14, 2024 13.96 14.03 13.78 13.99 24,676,200 -0.01(-0.07%)
Mar 13, 2024 13.92 14.18 13.86 14.00 26,495,944 +0.04(+0.29%)
Mar 12, 2024 14.19 14.38 13.80 13.96 48,566,676 -0.69(-4.71%)
Mar 11, 2024 14.60 14.67 14.42 14.65 23,610,410 -0.03(-0.20%)
Mar 08, 2024 14.94 15.15 14.66 14.68 28,464,452 -0.22(-1.48%)
Mar 07, 2024 14.85 15.00 14.81 14.90 23,631,488 +0.02(+0.13%)
Mar 06, 2024 14.80 14.98 14.62 14.88 31,478,634 +0.21(+1.43%)
Mar 05, 2024 14.75 14.77 14.29 14.67 43,635,596 -0.14(-0.95%)
Mar 04, 2024 15.70 16.15 14.81 14.81 64,996,344 -0.85(-5.43%)
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.