American Airlines Gp (NQ: AAL )

16.55 -0.03 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.09 21.48 20.94 21.21 26,170,766 +0.13(+0.62%)
Jun 29, 2021 21.32 21.40 21.02 21.08 29,087,010 -0.31(-1.45%)
Jun 28, 2021 22.09 22.09 21.14 21.39 48,377,536 -0.83(-3.74%)
Jun 25, 2021 22.33 22.48 22.07 22.22 18,738,630 -0.13(-0.58%)
Jun 24, 2021 22.21 22.50 21.95 22.35 22,635,232 +0.15(+0.68%)
Jun 23, 2021 22.17 22.34 22.08 22.20 17,366,508 +0.09(+0.41%)
Jun 22, 2021 22.35 22.38 21.84 22.11 22,694,660 -0.34(-1.51%)
Jun 21, 2021 22.32 22.55 21.91 22.45 26,618,832 +0.16(+0.72%)
Jun 18, 2021 22.07 22.53 21.91 22.29 28,009,884 +0.07(+0.32%)
Jun 17, 2021 22.83 23.13 21.82 22.22 32,811,792 -0.61(-2.67%)
Jun 16, 2021 22.74 23.00 22.52 22.83 20,246,842 +0.04(+0.18%)
Jun 15, 2021 22.97 23.13 22.55 22.79 18,926,748 -0.20(-0.87%)
Jun 14, 2021 23.49 23.74 22.93 22.99 22,555,048 -0.54(-2.29%)
Jun 11, 2021 23.43 23.74 23.40 23.53 24,368,080 +0.07(+0.30%)
Jun 10, 2021 24.14 24.24 23.26 23.46 28,898,552 -0.39(-1.64%)
Jun 09, 2021 24.37 24.41 23.84 23.85 20,228,640 -0.37(-1.53%)
Jun 08, 2021 24.42 24.49 23.86 24.22 26,080,364 -0.03(-0.12%)
Jun 07, 2021 24.49 24.77 24.18 24.25 21,041,566 -0.05(-0.21%)
Jun 04, 2021 25.13 25.18 24.25 24.30 28,977,318 -0.63(-2.53%)
Jun 03, 2021 25.42 25.58 24.90 24.93 38,195,256 -0.89(-3.45%)
Jun 02, 2021 24.76 26.04 24.65 25.82 57,616,368 +1.15(+4.66%)
Jun 01, 2021 24.68 25.09 24.51 24.67 36,368,532 +0.43(+1.77%)
May 28, 2021 24.39 24.82 24.13 24.24 30,594,396 -0.19(-0.78%)
May 27, 2021 24.03 24.49 23.68 24.43 36,280,712 +0.53(+2.22%)
May 26, 2021 23.52 23.95 23.20 23.90 29,765,692 +0.69(+2.97%)
May 25, 2021 23.45 24.17 23.11 23.21 50,591,880 +0.22(+0.96%)
May 24, 2021 22.85 23.05 22.35 22.99 26,123,748 +0.42(+1.86%)
May 21, 2021 22.71 23.04 22.51 22.57 26,396,520 -0.03(-0.13%)
May 20, 2021 23.17 23.18 22.29 22.60 33,567,604 -0.37(-1.61%)
May 19, 2021 22.97 23.27 22.62 22.97 34,525,452 -0.60(-2.55%)
May 18, 2021 23.54 23.94 23.08 23.57 38,631,096 +0.22(+0.94%)
May 17, 2021 22.32 23.40 22.10 23.35 40,635,040 +0.95(+4.24%)
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 35,180,216 +0.45(+2.17%)
May 12, 2021 21.36 21.69 20.69 20.76 34,543,008 -0.81(-3.76%)
May 11, 2021 21.07 21.70 20.91 21.57 37,376,464 -0.43(-1.95%)
May 10, 2021 22.23 22.54 21.96 22.00 32,544,368 +0.00(+0.00%)
May 07, 2021 21.40 22.19 21.27 22.00 32,022,920 +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 35,983,176 -0.53(-2.41%)
May 03, 2021 21.87 22.01 21.40 21.95 27,568,368 +0.23(+1.06%)
Apr 30, 2021 21.17 21.88 21.07 21.72 31,608,700 +0.42(+1.97%)
Apr 29, 2021 21.94 22.15 21.21 21.30 34,357,776 -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 49,264,672 +0.64(+3.14%)
Apr 20, 2021 21.02 21.02 19.96 20.37 48,749,760 -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 34,382,048 -0.24(-1.07%)
Apr 14, 2021 22.95 23.35 22.20 22.37 33,921,104 -0.19(-0.84%)
Apr 13, 2021 22.18 22.65 21.66 22.56 44,714,336 -0.35(-1.53%)
Apr 12, 2021 23.23 23.32 22.72 22.91 27,136,036 -0.63(-2.68%)
Apr 09, 2021 23.44 23.66 23.25 23.54 21,307,700 -0.11(-0.47%)
Apr 08, 2021 23.88 23.88 22.63 23.65 28,588,796 -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 31,047,032 -0.17(-0.70%)
Apr 05, 2021 24.46 24.85 24.16 24.23 33,560,376 +0.37(+1.55%)
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.