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 (%)
Mar 31, 2021 24.03 24.12 23.61 23.90 29,771,920 -0.22(-0.91%)
Mar 30, 2021 23.10 24.19 23.02 24.12 39,700,792 +1.21(+5.28%)
Mar 29, 2021 23.16 23.19 22.40 22.91 30,668,288 -0.02(-0.09%)
Mar 26, 2021 23.14 23.29 22.28 22.93 36,972,400 +0.16(+0.70%)
Mar 25, 2021 21.25 22.92 21.02 22.77 49,696,976 +0.96(+4.40%)
Mar 24, 2021 22.79 23.18 21.76 21.81 44,642,448 -0.46(-2.07%)
Mar 23, 2021 23.35 23.66 22.08 22.27 55,221,536 -1.56(-6.55%)
Mar 22, 2021 24.62 24.70 23.76 23.83 42,617,288 -1.14(-4.57%)
Mar 19, 2021 24.68 25.11 23.88 24.97 49,461,200 +0.27(+1.09%)
Mar 18, 2021 25.12 26.09 24.55 24.70 53,302,088 -0.46(-1.83%)
Mar 17, 2021 24.12 25.22 23.90 25.16 38,456,320 +0.69(+2.82%)
Mar 16, 2021 25.11 25.25 24.31 24.47 47,872,368 -0.70(-2.78%)
Mar 15, 2021 24.55 25.94 24.21 25.17 93,952,128 +1.80(+7.70%)
Mar 12, 2021 22.18 23.54 22.13 23.37 55,260,300 +1.22(+5.51%)
Mar 11, 2021 22.00 22.50 21.76 22.15 38,836,048 +0.40(+1.84%)
Mar 10, 2021 21.67 22.48 21.37 21.75 44,114,112 +0.15(+0.69%)
Mar 09, 2021 21.58 21.81 20.66 21.60 39,678,048 +0.13(+0.61%)
Mar 08, 2021 20.78 21.70 20.65 21.47 39,620,536 +1.02(+4.99%)
Mar 05, 2021 21.40 21.50 18.94 20.45 63,183,800 -0.79(-3.72%)
Mar 04, 2021 22.27 22.42 20.41 21.24 60,623,232 -0.93(-4.19%)
Mar 03, 2021 21.87 22.59 21.73 22.17 49,106,684 +0.73(+3.40%)
Mar 02, 2021 21.28 21.63 21.12 21.44 27,395,124 +0.26(+1.23%)
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.