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 (%)
Sep 30, 2015 37.36 37.84 35.97 37.03 16,593,647 -0.33(-0.89%)
Sep 29, 2015 37.24 37.92 36.99 37.36 7,842,781 +0.10(+0.26%)
Sep 28, 2015 38.02 38.32 36.85 37.27 10,103,771 -1.11(-2.88%)
Sep 25, 2015 39.03 39.13 38.07 38.37 7,891,184 -0.01(-0.03%)
Sep 24, 2015 39.24 39.24 38.06 38.38 11,018,659 -0.94(-2.40%)
Sep 23, 2015 39.40 39.57 38.62 39.33 8,650,268 +0.05(+0.12%)
Sep 22, 2015 40.78 41.08 39.02 39.28 13,091,238 -1.95(-4.72%)
Sep 21, 2015 41.69 41.96 40.89 41.22 7,012,575 -0.25(-0.60%)
Sep 18, 2015 41.41 41.99 41.27 41.47 13,052,647 -0.48(-1.14%)
Sep 17, 2015 41.11 42.52 40.99 41.95 13,459,966 +0.89(+2.16%)
Sep 16, 2015 40.43 41.24 40.28 41.06 8,077,923 +0.40(+0.98%)
Sep 15, 2015 40.39 40.86 39.95 40.66 7,349,943 +0.33(+0.83%)
Sep 14, 2015 40.21 40.53 39.90 40.33 7,720,868 +0.13(+0.33%)
Sep 11, 2015 39.31 40.19 39.14 40.19 9,055,518 +0.90(+2.28%)
Sep 10, 2015 39.47 39.94 38.82 39.30 9,628,133 +0.20(+0.51%)
Sep 09, 2015 39.24 40.22 38.74 39.10 13,084,793 +0.19(+0.49%)
Sep 08, 2015 39.36 39.65 38.80 38.91 11,340,021 +0.19(+0.49%)
Sep 04, 2015 38.52 38.72 38.72 38.72 10,212,366 -0.28(-0.71%)
Sep 03, 2015 39.90 39.96 38.89 38.99 10,378,583 -0.59(-1.49%)
Sep 02, 2015 38.12 39.58 37.95 39.58 20,253,392 +2.20(+5.89%)
Sep 01, 2015 36.84 37.96 36.71 37.38 16,822,064 +0.21(+0.56%)
Aug 31, 2015 36.84 37.91 36.83 37.17 13,011,811 +0.34(+0.93%)
Aug 28, 2015 37.12 37.74 36.57 36.83 12,400,510 -0.39(-1.05%)
Aug 27, 2015 37.35 37.62 36.21 37.22 14,464,781 +0.17(+0.46%)
Aug 26, 2015 36.97 37.20 35.25 37.05 16,439,727 +1.29(+3.60%)
Aug 25, 2015 37.56 37.66 35.75 35.76 13,439,230 -0.11(-0.32%)
Aug 24, 2015 34.33 38.05 32.52 35.87 20,565,840 -2.03(-5.36%)
Aug 21, 2015 39.48 39.67 37.91 37.91 17,032,088 -2.13(-5.31%)
Aug 20, 2015 40.85 41.50 39.84 40.03 9,332,509 -1.48(-3.56%)
Aug 19, 2015 41.51 42.22 41.20 41.51 8,781,465 -0.10(-0.23%)
Aug 18, 2015 42.02 42.39 41.24 41.61 6,624,460 -0.31(-0.73%)
Aug 17, 2015 40.97 41.97 40.83 41.91 8,789,713 +1.02(+2.50%)
Aug 14, 2015 40.38 41.17 40.38 40.89 5,094,298 +0.20(+0.49%)
Aug 13, 2015 40.78 41.27 40.31 40.69 6,924,964 +0.14(+0.35%)
Aug 12, 2015 40.40 40.70 38.79 40.55 10,941,576 -0.17(-0.42%)
Aug 11, 2015 39.80 41.40 39.72 40.72 10,881,053 +0.97(+2.45%)
Aug 10, 2015 39.81 40.46 39.53 39.75 7,193,461 +0.18(+0.46%)
Aug 07, 2015 40.25 40.51 39.48 39.56 5,860,628 -0.66(-1.64%)
Aug 06, 2015 41.24 41.43 39.82 40.22 7,755,409 -0.65(-1.59%)
Aug 05, 2015 40.77 41.19 40.52 40.87 7,966,713 +0.21(+0.51%)
Aug 04, 2015 40.10 40.69 39.84 40.66 14,035,114 +0.98(+2.47%)
Aug 03, 2015 38.28 39.81 38.25 39.68 9,733,720 +1.53(+4.01%)
Jul 31, 2015 38.56 38.57 37.94 38.15 7,311,434 -0.16(-0.42%)
Jul 30, 2015 38.61 38.94 37.98 38.31 6,154,786 -0.44(-1.13%)
Jul 29, 2015 39.09 39.32 38.47 38.75 7,148,890 -0.42(-1.07%)
Jul 28, 2015 38.23 39.37 38.23 39.17 8,603,458 +0.98(+2.57%)
Jul 27, 2015 37.70 38.83 37.01 38.19 12,687,676 +0.49(+1.29%)
Jul 24, 2015 40.91 41.01 37.69 37.70 21,182,730 -2.83(-6.99%)
Jul 23, 2015 40.70 41.68 39.96 40.54 17,418,630 +1.12(+2.85%)
Jul 22, 2015 38.97 39.59 38.97 39.42 8,726,471 +0.50(+1.30%)
Jul 21, 2015 38.53 39.29 38.52 38.91 7,671,204 +0.33(+0.86%)
Jul 20, 2015 39.53 39.68 38.47 38.58 8,036,179 -0.81(-2.05%)
Jul 17, 2015 39.43 39.81 39.24 39.39 10,233,632 +0.01(+0.02%)
Jul 16, 2015 39.78 40.17 39.29 39.38 12,729,586 -0.14(-0.36%)
Jul 15, 2015 39.38 40.17 38.43 39.52 18,838,912 -0.49(-1.24%)
Jul 14, 2015 40.00 40.40 39.28 40.01 13,350,070 -0.34(-0.85%)
Jul 13, 2015 39.92 40.64 39.92 40.36 12,692,681 +1.15(+2.94%)
Jul 10, 2015 38.54 39.62 38.53 39.21 17,292,630 +1.47(+3.88%)
Jul 09, 2015 37.90 38.32 37.73 37.74 8,920,233 +0.34(+0.92%)
Jul 08, 2015 38.34 38.35 37.24 37.40 11,762,142 -1.30(-3.36%)
Jul 07, 2015 37.99 38.76 37.35 38.70 10,905,335 +0.90(+2.38%)
Jul 06, 2015 37.19 38.05 37.18 37.80 9,624,616 +0.67(+1.79%)
Jul 02, 2015 37.12 37.13 37.13 37.13 11,646,371 +0.22(+0.59%)
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.