American Airlines Gp (NQ: AAL )

19.73 USD -0.16 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 19.94 20.32 19.54 19.73 32,602,628 -0.16(-0.80%)
Sep 16, 2021 19.35 20.22 19.32 19.89 33,562,550 +0.51(+2.63%)
Sep 15, 2021 19.19 19.41 18.87 19.38 22,979,015 +0.17(+0.88%)
Sep 14, 2021 19.35 19.52 19.04 19.21 23,804,017 -0.10(-0.52%)
Sep 13, 2021 19.16 19.51 18.64 19.31 42,825,454 +0.36(+1.90%)
Sep 10, 2021 20.28 20.29 18.93 18.95 54,955,642 -1.25(-6.19%)
Sep 09, 2021 19.10 20.61 19.01 20.20 60,045,752 +1.07(+5.61%)
Sep 08, 2021 19.53 19.80 19.05 19.13 21,805,713 -0.40(-2.06%)
Sep 07, 2021 19.36 19.65 19.21 19.53 18,278,550 +0.16(+0.83%)
Sep 03, 2021 19.68 19.93 19.32 19.37 20,365,007 -0.39(-1.97%)
Sep 02, 2021 19.73 19.98 19.48 19.76 20,191,888 +0.12(+0.61%)
Sep 01, 2021 20.01 20.09 19.53 19.64 20,808,027 -0.30(-1.50%)
Aug 31, 2021 19.47 20.02 19.36 19.94 24,976,052 +0.43(+2.20%)
Aug 30, 2021 20.29 20.30 19.47 19.51 23,993,253 -0.71(-3.51%)
Aug 27, 2021 19.99 20.43 19.88 20.22 21,615,112 +0.32(+1.61%)
Aug 26, 2021 20.00 20.44 19.58 19.90 22,787,193 -0.25(-1.24%)
Aug 25, 2021 19.77 20.24 19.42 20.15 26,896,254 +0.32(+1.61%)
Aug 24, 2021 19.40 20.02 19.39 19.83 31,514,342 +0.72(+3.77%)
Aug 23, 2021 18.88 19.32 18.81 19.11 23,553,915 +0.61(+3.30%)
Aug 20, 2021 18.64 18.86 18.29 18.50 28,980,752 -0.23(-1.23%)
Aug 19, 2021 19.00 19.20 18.38 18.73 37,073,254 -0.41(-2.14%)
Aug 18, 2021 19.34 19.66 19.04 19.14 24,435,293 -0.20(-1.03%)
Aug 17, 2021 19.36 19.61 19.09 19.34 23,667,555 -0.42(-2.13%)
Aug 16, 2021 19.63 20.02 19.34 19.76 25,641,416 -0.08(-0.40%)
Aug 13, 2021 20.37 20.55 19.75 19.84 30,877,509 -0.59(-2.91%)
Aug 12, 2021 21.03 21.11 20.30 20.43 30,429,884 -0.80(-3.74%)
Aug 11, 2021 20.63 21.49 20.48 21.23 39,894,885 +0.29(+1.38%)
Aug 10, 2021 20.50 21.40 20.38 20.94 31,271,280 +0.38(+1.85%)
Aug 09, 2021 20.76 20.79 20.06 20.56 32,025,371 -0.46(-2.19%)
Aug 06, 2021 21.13 21.22 20.52 21.02 28,280,970 +0.10(+0.48%)
Aug 05, 2021 19.47 20.96 19.45 20.92 42,758,768 +1.47(+7.56%)
Aug 04, 2021 19.52 19.95 19.34 19.45 30,733,126 -0.50(-2.51%)
Aug 03, 2021 20.08 20.08 19.31 19.95 36,500,344 -0.11(-0.55%)
Aug 02, 2021 20.49 20.85 19.99 20.06 27,039,316 -0.32(-1.57%)
Jul 30, 2021 20.84 21.15 20.24 20.38 31,284,016 -0.80(-3.78%)
Jul 29, 2021 21.77 21.78 21.17 21.18 19,365,434 -0.45(-2.08%)
Jul 28, 2021 21.61 21.79 21.23 21.63 20,027,757 +0.17(+0.79%)
Jul 27, 2021 21.96 22.16 21.11 21.46 30,175,048 -0.63(-2.85%)
Jul 26, 2021 21.03 22.11 20.94 22.09 31,486,242 +0.89(+4.20%)
Jul 23, 2021 21.35 21.69 21.02 21.20 29,379,247 +0.04(+0.19%)
Jul 22, 2021 21.06 21.62 20.59 21.16 39,005,138 -0.24(-1.12%)
Jul 21, 2021 20.79 21.55 20.75 21.40 52,237,957 +0.84(+4.09%)
Jul 20, 2021 19.05 20.59 18.86 20.56 46,237,715 +1.59(+8.38%)
Jul 19, 2021 18.83 19.21 18.28 18.97 63,929,744 -0.82(-4.14%)
Jul 16, 2021 20.68 20.73 19.72 19.79 34,523,466 -0.67(-3.27%)
Jul 15, 2021 20.56 21.06 20.15 20.46 34,133,213 -0.16(-0.78%)
Jul 14, 2021 20.87 21.57 20.43 20.62 55,101,805 +0.60(+3.00%)
Jul 13, 2021 20.69 20.70 19.99 20.02 30,811,235 -0.82(-3.93%)
Jul 12, 2021 20.72 20.98 20.35 20.84 20,751,968 -0.05(-0.24%)
Jul 09, 2021 20.79 21.00 20.50 20.89 21,730,948 +0.54(+2.65%)
Jul 08, 2021 19.88 20.64 19.66 20.35 28,511,407 +0.04(+0.20%)
Jul 07, 2021 20.79 21.05 20.17 20.31 30,781,629 -0.70(-3.33%)
Jul 06, 2021 21.50 21.79 20.86 21.01 24,084,721 -0.47(-2.19%)
Jul 02, 2021 21.61 21.65 21.11 21.48 21,031,386 -0.03(-0.14%)
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.