American Airlines Gp (NQ: AAL )

16.30 USD -0.46 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 18.07 18.36 17.93 17.96 20,657,005 -0.11(-0.61%)
Dec 30, 2021 17.98 18.38 17.96 18.07 28,232,868 +0.02(+0.11%)
Dec 29, 2021 18.40 18.43 17.99 18.05 22,522,076 -0.49(-2.64%)
Dec 28, 2021 18.03 18.64 17.92 18.54 28,222,348 +0.37(+2.04%)
Dec 27, 2021 17.66 18.24 17.55 18.17 27,939,320 -0.09(-0.49%)
Dec 23, 2021 18.59 18.72 18.15 18.26 32,321,024 +0.00(+0.00%)
Dec 22, 2021 18.18 18.58 17.91 18.26 29,482,550 +0.14(+0.77%)
Dec 21, 2021 17.45 18.46 17.41 18.12 47,515,286 +0.82(+4.74%)
Dec 20, 2021 16.50 17.78 16.45 17.30 44,381,701 +0.35(+2.06%)
Dec 17, 2021 16.66 17.30 16.40 16.95 41,934,274 +0.43(+2.60%)
Dec 16, 2021 17.25 17.39 16.43 16.52 31,681,135 +0.29(+1.77%)
Dec 15, 2021 16.95 17.09 16.23 16.23 39,790,020 -0.68(-4.00%)
Dec 14, 2021 16.82 17.47 16.82 16.91 30,089,698 -0.24(-1.39%)
Dec 13, 2021 17.55 17.65 16.85 17.15 40,659,245 -0.90(-4.96%)
Dec 10, 2021 18.07 18.13 17.62 18.04 28,696,058 -0.11(-0.59%)
Dec 09, 2021 18.04 18.29 17.85 18.15 35,946,346 -0.08(-0.44%)
Dec 08, 2021 17.96 18.87 17.88 18.23 46,261,310 +0.10(+0.55%)
Dec 07, 2021 18.32 18.71 17.72 18.13 50,095,607 +0.23(+1.26%)
Dec 06, 2021 16.95 18.54 16.91 17.90 73,951,367 +1.28(+7.73%)
Dec 03, 2021 17.27 17.29 16.34 16.62 57,883,988 -0.74(-4.28%)
Dec 02, 2021 16.49 17.44 16.15 17.36 58,535,770 +1.08(+6.65%)
Dec 01, 2021 17.94 16.26 16.28 82,046,696 -1.41(-7.97%)
Nov 30, 2021 17.44 17.74 16.92 17.69 49,721,518 -0.05(-0.28%)
Nov 29, 2021 18.15 18.26 17.42 17.74 42,840,090 -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 19.59 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 18.85 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%)
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.