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 (%)
Jul 31, 2014 37.01 37.48 36.20 36.96 14,218,648 -0.67(-1.77%)
Jul 30, 2014 37.96 38.30 37.38 37.63 11,309,139 +0.02(+0.05%)
Jul 29, 2014 38.67 38.86 37.47 37.61 11,266,187 -0.72(-1.89%)
Jul 28, 2014 39.83 39.91 37.87 38.33 16,650,201 -1.32(-3.33%)
Jul 25, 2014 40.20 40.60 39.32 39.65 11,553,458 -0.46(-1.14%)
Jul 24, 2014 40.43 41.81 39.67 40.11 18,936,952 -1.11(-2.70%)
Jul 23, 2014 40.64 41.54 40.58 41.22 10,631,997 +0.90(+2.24%)
Jul 22, 2014 40.62 40.80 40.10 40.32 6,781,568 -0.10(-0.24%)
Jul 21, 2014 40.82 40.86 40.20 40.41 5,965,646 -0.42(-1.02%)
Jul 18, 2014 40.18 41.12 40.10 40.83 9,323,506 +1.16(+2.93%)
Jul 17, 2014 40.95 41.33 39.62 39.67 14,566,155 -1.69(-4.09%)
Jul 16, 2014 41.86 41.86 41.19 41.37 6,695,972 -0.21(-0.50%)
Jul 15, 2014 41.22 41.60 40.70 41.57 8,783,093 +0.68(+1.67%)
Jul 14, 2014 41.16 41.47 40.65 40.89 7,580,278 +0.10(+0.23%)
Jul 11, 2014 40.82 41.13 40.45 40.79 8,551,356 +0.06(+0.14%)
Jul 10, 2014 39.01 40.89 38.79 40.74 12,428,459 +0.79(+1.99%)
Jul 09, 2014 40.03 40.29 38.54 39.94 21,469,636 +1.64(+4.28%)
Jul 08, 2014 37.24 38.37 36.06 38.30 27,740,272 +0.15(+0.40%)
Jul 07, 2014 39.69 39.69 37.98 38.15 14,936,479 -1.45(-3.65%)
Jul 03, 2014 40.54 39.60 39.60 39.60 8,680,120 -0.31(-0.79%)
Jul 02, 2014 40.80 40.86 39.41 39.91 20,751,160 -1.82(-4.35%)
Jul 01, 2014 41.33 41.77 40.96 41.73 9,629,555 +0.86(+2.10%)
Jun 30, 2014 41.90 41.94 40.75 40.87 10,971,788 -0.99(-2.36%)
Jun 27, 2014 42.15 42.57 41.77 41.86 43,591,464 -0.52(-1.23%)
Jun 26, 2014 41.82 42.43 41.38 42.38 11,743,151 +0.61(+1.46%)
Jun 25, 2014 40.81 41.86 40.24 41.77 11,502,414 +0.70(+1.69%)
Jun 24, 2014 41.99 42.44 40.68 41.08 13,924,106 -1.12(-2.66%)
Jun 23, 2014 42.15 42.70 41.67 42.20 19,375,760 -0.18(-0.43%)
Jun 20, 2014 40.95 42.38 40.94 42.38 42,721,856 +1.42(+3.46%)
Jun 19, 2014 40.74 41.38 40.59 40.97 14,821,642 +0.38(+0.94%)
Jun 18, 2014 39.89 40.74 39.55 40.59 11,801,508 +0.75(+1.89%)
Jun 17, 2014 39.08 40.14 38.78 39.83 13,147,437 +0.77(+1.97%)
Jun 16, 2014 37.75 39.28 37.74 39.06 14,328,779 +0.65(+1.68%)
Jun 13, 2014 38.29 38.93 37.63 38.42 14,289,038 +0.17(+0.45%)
Jun 12, 2014 39.26 39.40 36.97 38.24 39,185,840 -1.99(-4.94%)
Jun 11, 2014 40.81 41.18 39.99 40.23 13,803,272 -1.30(-3.14%)
Jun 10, 2014 41.38 41.73 40.84 41.54 8,811,690 -0.21(-0.50%)
Jun 06, 2014 40.39 41.78 40.36 41.75 14,312,410 +1.40(+3.47%)
Jun 05, 2014 40.91 41.38 40.21 40.35 8,975,575 -0.39(-0.96%)
Jun 04, 2014 39.35 40.81 39.20 40.74 12,537,772 +1.31(+3.33%)
Jun 03, 2014 39.13 40.04 39.11 39.42 9,935,512 +0.21(+0.53%)
Jun 02, 2014 38.05 39.24 38.05 39.22 10,403,805 +1.01(+2.64%)
May 30, 2014 37.89 38.22 37.75 38.21 14,598,666 +0.32(+0.85%)
May 29, 2014 37.95 38.31 37.45 37.88 10,160,300 +0.02(+0.05%)
May 28, 2014 37.48 38.37 37.28 37.86 11,166,279 +0.43(+1.14%)
May 27, 2014 37.46 37.99 37.32 37.44 10,051,218 +0.23(+0.61%)
May 23, 2014 36.66 37.21 37.21 37.21 10,368,633 +0.39(+1.06%)
May 22, 2014 36.44 36.99 36.44 36.82 4,910,646 +0.36(+0.99%)
May 21, 2014 36.42 36.96 36.20 36.46 6,896,031 +0.08(+0.21%)
May 20, 2014 36.67 36.99 36.17 36.38 6,508,195 -0.31(-0.86%)
May 19, 2014 36.62 37.26 36.25 36.69 7,530,616 +0.04(+0.12%)
May 16, 2014 36.16 36.80 35.92 36.65 7,423,981 +0.32(+0.88%)
May 15, 2014 36.68 36.85 35.66 36.33 11,216,229 -0.62(-1.67%)
May 14, 2014 37.18 37.33 36.68 36.95 8,394,849 -0.45(-1.20%)
May 13, 2014 37.06 37.81 36.96 37.40 9,117,491 -0.08(-0.20%)
May 12, 2014 36.48 37.57 36.48 37.47 13,072,321 +1.08(+2.95%)
May 09, 2014 36.11 36.82 36.07 36.40 10,200,460 +0.01(+0.03%)
May 08, 2014 35.44 36.39 35.25 36.39 15,187,096 +0.98(+2.77%)
May 07, 2014 34.75 35.50 34.54 35.41 8,194,837 +0.52(+1.50%)
May 06, 2014 35.33 35.58 34.62 34.89 9,974,771 +0.07(+0.19%)
May 05, 2014 34.33 34.99 34.05 34.82 6,112,905 +0.10(+0.30%)
May 02, 2014 34.51 34.93 34.31 34.72 7,344,356 +0.10(+0.27%)
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.