Skip to main content

American Airlines Gp (NQ: AAL )

15.29 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 44.59 45.28 43.89 44.88 8,179,442 -0.43(-0.96%)
Nov 29, 2016 45.02 45.55 44.62 45.31 5,053,000 +0.38(+0.84%)
Nov 28, 2016 45.07 45.31 44.13 44.93 7,623,788 -0.31(-0.68%)
Nov 25, 2016 44.78 45.28 44.74 45.24 2,511,175 +0.46(+1.04%)
Nov 23, 2016 44.78 44.78 44.78 0 +0.25(+0.56%)
Nov 22, 2016 44.48 45.37 44.40 44.53 5,982,470 +0.00(+0.00%)
Nov 21, 2016 44.90 45.18 44.40 44.53 6,883,454 -0.17(-0.39%)
Nov 18, 2016 44.60 44.92 44.08 44.70 8,066,631 +0.42(+0.94%)
Nov 17, 2016 42.90 44.31 42.57 44.29 8,856,853 +1.33(+3.10%)
Nov 16, 2016 43.16 43.29 42.45 42.95 6,381,563 -0.30(-0.69%)
Nov 15, 2016 43.48 43.76 42.12 43.25 13,581,478 +1.31(+3.13%)
Nov 14, 2016 41.56 42.14 41.53 41.94 8,026,330 +0.45(+1.09%)
Nov 11, 2016 40.65 41.50 40.28 41.48 6,854,251 +0.61(+1.49%)
Nov 10, 2016 41.27 41.93 40.73 40.88 8,967,840 -0.11(-0.26%)
Nov 09, 2016 39.39 41.31 39.08 40.98 8,684,772 +0.69(+1.70%)
Nov 08, 2016 40.03 40.44 39.64 40.30 5,923,766 +0.20(+0.51%)
Nov 07, 2016 39.03 40.25 38.95 40.09 8,623,549 +1.69(+4.40%)
Nov 04, 2016 37.95 38.87 37.92 38.40 6,951,550 +0.35(+0.91%)
Nov 03, 2016 38.44 38.89 37.98 38.05 6,215,807 -0.22(-0.58%)
Nov 02, 2016 38.29 38.80 38.19 38.28 5,471,995 -0.09(-0.23%)
Nov 01, 2016 39.05 39.38 38.14 38.36 9,366,807 -0.77(-1.97%)
Oct 31, 2016 38.85 39.34 38.63 39.13 6,183,709 +0.52(+1.35%)
Oct 28, 2016 38.41 39.11 38.36 38.61 6,962,071 +0.14(+0.38%)
Oct 27, 2016 38.03 38.73 37.84 38.47 6,787,038 +0.57(+1.50%)
Oct 26, 2016 37.18 38.81 36.83 37.90 10,491,043 -0.36(-0.93%)
Oct 25, 2016 38.23 38.97 37.94 38.26 6,245,474 -0.13(-0.35%)
Oct 24, 2016 38.80 39.09 38.33 38.39 6,708,459 -0.07(-0.18%)
Oct 21, 2016 38.53 38.79 38.22 38.46 10,355,315 -0.67(-1.70%)
Oct 20, 2016 39.45 39.45 37.99 39.12 15,246,254 -0.04(-0.10%)
Oct 19, 2016 38.05 39.31 37.98 39.16 13,240,041 +1.23(+3.25%)
Oct 18, 2016 37.44 38.45 37.44 37.93 10,932,519 +0.74(+2.00%)
Oct 17, 2016 37.26 38.30 36.98 37.19 5,811,849 -0.07(-0.18%)
Oct 14, 2016 38.03 38.48 37.19 37.25 9,203,450 -0.57(-1.50%)
Oct 13, 2016 35.62 38.07 35.47 37.82 15,326,071 +1.79(+4.98%)
Oct 12, 2016 36.74 37.00 36.01 36.03 7,687,418 -0.79(-2.15%)
Oct 11, 2016 38.55 38.55 36.69 36.82 10,410,542 -0.67(-1.77%)
Oct 10, 2016 36.58 37.54 36.12 37.49 7,198,535 +1.12(+3.07%)
Oct 07, 2016 36.87 37.09 36.05 36.37 5,325,562 -0.42(-1.15%)
Oct 06, 2016 36.46 36.84 36.21 36.79 5,354,071 +0.29(+0.79%)
Oct 05, 2016 36.45 36.74 35.96 36.50 4,889,645 +0.23(+0.64%)
Oct 04, 2016 37.00 37.38 36.19 36.27 9,405,155 -0.07(-0.19%)
Oct 03, 2016 35.14 36.39 35.02 36.34 9,209,944 +1.05(+2.98%)
Sep 30, 2016 34.68 35.65 34.57 35.29 7,703,599 +0.76(+2.21%)
Sep 29, 2016 34.36 35.28 34.31 34.53 6,414,244 -0.02(-0.06%)
Sep 28, 2016 34.80 35.53 34.48 34.55 6,520,948 -0.15(-0.44%)
Sep 27, 2016 33.72 34.82 33.64 34.70 5,212,147 +1.03(+3.06%)
Sep 26, 2016 33.92 34.26 33.60 33.67 7,628,920 -0.60(-1.74%)
Sep 23, 2016 34.03 34.38 33.70 34.27 4,775,582 +0.29(+0.85%)
Sep 22, 2016 33.70 34.73 33.59 33.98 7,717,305 +0.56(+1.67%)
Sep 21, 2016 33.74 33.88 32.68 33.42 10,797,922 -0.46(-1.37%)
Sep 20, 2016 34.46 34.57 33.86 33.88 6,915,665 -0.28(-0.82%)
Sep 19, 2016 34.37 34.81 34.07 34.16 5,625,221 -0.05(-0.14%)
Sep 16, 2016 34.95 35.05 34.19 34.21 11,126,484 -0.89(-2.53%)
Sep 15, 2016 35.00 35.31 34.56 35.10 8,097,652 +0.02(+0.06%)
Sep 14, 2016 35.66 35.86 34.94 35.08 8,395,902 -0.94(-2.62%)
Sep 13, 2016 36.74 36.93 35.88 36.02 9,679,634 -0.94(-2.53%)
Sep 12, 2016 35.88 36.99 35.30 36.96 12,407,751 -0.14(-0.39%)
Sep 09, 2016 37.59 37.92 36.79 37.10 8,946,571 -0.83(-2.19%)
Sep 08, 2016 37.28 37.99 37.04 37.93 7,367,293 +0.58(+1.55%)
Sep 07, 2016 36.15 38.09 36.07 37.35 14,290,904 +1.73(+4.84%)
Sep 06, 2016 35.13 35.64 35.05 35.63 5,707,432 +0.41(+1.18%)
Sep 02, 2016 34.70 35.21 35.21 35.21 5,632,432 +0.28(+0.80%)
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.