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 (%)
Feb 28, 2014 34.35 35.18 34.32 35.13 8,399,839 +0.35(+1.01%)
Feb 27, 2014 35.09 35.15 34.57 34.78 5,935,731 -0.18(-0.52%)
Feb 26, 2014 35.31 35.47 34.80 34.96 11,050,966 -0.24(-0.68%)
Feb 25, 2014 34.85 35.34 34.73 35.20 9,449,165 +0.33(+0.96%)
Feb 24, 2014 34.51 34.88 34.29 34.87 7,374,504 +0.46(+1.33%)
Feb 21, 2014 34.04 34.68 34.01 34.41 8,221,133 +0.49(+1.43%)
Feb 20, 2014 32.76 33.93 32.76 33.93 9,754,195 +1.02(+3.09%)
Feb 19, 2014 32.58 33.38 32.45 32.91 7,628,926 +0.27(+0.82%)
Feb 18, 2014 33.04 33.25 32.54 32.64 7,447,583 -0.10(-0.29%)
Feb 14, 2014 33.16 32.74 32.74 32.74 7,669,892 -0.59(-1.76%)
Feb 13, 2014 32.41 33.34 32.40 33.32 8,835,759 +0.32(+0.97%)
Feb 12, 2014 33.19 33.30 32.69 33.00 9,859,609 -0.42(-1.25%)
Feb 11, 2014 33.85 33.91 32.72 33.42 12,598,600 -0.43(-1.26%)
Feb 10, 2014 34.34 34.39 33.66 33.85 11,672,592 -0.09(-0.25%)
Feb 07, 2014 33.12 33.96 32.97 33.94 16,199,573 +0.96(+2.91%)
Feb 06, 2014 32.07 33.22 32.06 32.97 14,631,864 +0.82(+2.54%)
Feb 05, 2014 32.18 32.32 31.78 32.16 16,252,758 -0.24(-0.73%)
Feb 04, 2014 32.38 32.71 31.95 32.39 11,749,874 +0.09(+0.26%)
Feb 03, 2014 32.30 32.80 31.44 32.31 22,845,458 +0.39(+1.22%)
Jan 31, 2014 31.81 32.42 31.40 31.92 13,449,769 -0.24(-0.74%)
Jan 30, 2014 31.74 32.54 31.59 32.16 14,358,209 +0.78(+2.49%)
Jan 29, 2014 30.67 31.78 30.54 31.38 23,825,434 +0.97(+3.19%)
Jan 28, 2014 28.85 30.63 28.64 30.41 25,157,268 +1.69(+5.90%)
Jan 27, 2014 28.92 29.37 27.28 28.71 17,102,666 -0.21(-0.72%)
Jan 24, 2014 29.51 29.66 28.46 28.92 14,400,276 -0.90(-3.03%)
Jan 23, 2014 29.16 29.93 29.13 29.83 11,924,047 +0.14(+0.48%)
Jan 22, 2014 29.22 29.72 29.16 29.68 7,964,405 +0.51(+1.76%)
Jan 21, 2014 29.17 29.30 28.73 29.17 11,149,358 +0.61(+2.13%)
Jan 17, 2014 27.88 28.56 28.56 28.56 19,210,940 +0.65(+2.32%)
Jan 16, 2014 27.53 27.96 27.30 27.91 7,392,550 +0.48(+1.73%)
Jan 15, 2014 27.47 28.01 27.31 27.44 11,764,064 -0.03(-0.10%)
Jan 14, 2014 27.35 27.63 27.31 27.47 11,137,015 +0.21(+0.77%)
Jan 13, 2014 27.76 28.09 27.19 27.26 11,128,500 -0.67(-2.39%)
Jan 10, 2014 27.64 28.38 27.35 27.92 13,479,686 -0.07(-0.24%)
Jan 09, 2014 26.87 28.16 26.83 27.99 27,041,762 +1.70(+6.48%)
Jan 08, 2014 25.09 26.33 25.07 26.29 16,528,442 +0.69(+2.69%)
Jan 07, 2014 25.88 26.07 25.37 25.60 11,865,082 -0.12(-0.46%)
Jan 06, 2014 25.33 25.88 25.31 25.72 11,847,421 +0.47(+1.85%)
Jan 03, 2014 24.50 25.45 24.27 25.25 14,543,313 +1.12(+4.65%)
Jan 02, 2014 23.85 24.56 23.84 24.13 9,457,676 +0.10(+0.44%)
Dec 31, 2013 23.54 24.02 24.02 24.02 7,532,931 +0.45(+1.90%)
Dec 30, 2013 23.66 24.02 23.45 23.57 9,292,564 -0.15(-0.64%)
Dec 27, 2013 24.69 24.83 23.70 23.73 13,903,137 -1.13(-4.55%)
Dec 26, 2013 24.85 25.08 24.71 24.86 4,426,674 -0.11(-0.46%)
Dec 24, 2013 24.74 24.98 24.74 24.97 2,788,584 +0.07(+0.27%)
Dec 23, 2013 25.01 25.20 24.78 24.91 5,677,014 -0.14(-0.57%)
Dec 20, 2013 24.91 25.20 24.87 25.05 8,966,995 +0.20(+0.80%)
Dec 19, 2013 24.85 25.20 24.57 24.85 7,261,966 -0.10(-0.42%)
Dec 18, 2013 24.73 24.95 24.31 24.95 10,499,846 +0.12(+0.50%)
Dec 17, 2013 25.19 25.30 24.69 24.83 11,980,558 -0.49(-1.92%)
Dec 16, 2013 25.34 25.46 25.07 25.32 13,852,389 +0.36(+1.45%)
Dec 13, 2013 24.50 25.02 24.28 24.95 12,815,655 +0.74(+3.06%)
Dec 12, 2013 24.93 25.41 24.21 24.21 20,992,700 -0.51(-2.08%)
Dec 11, 2013 24.24 25.88 24.14 24.73 40,540,616 +1.06(+4.46%)
Dec 10, 2013 23.31 23.95 23.22 23.67 19,601,258 +0.27(+1.14%)
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.