Skip to main content

American Airlines Gp (NQ: AAL )

15.35 +0.05 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 17.04 17.43 16.55 17.25 52,374,176 -0.21(-1.20%)
Feb 25, 2022 17.16 17.73 17.05 17.46 43,874,112 +0.50(+2.95%)
Feb 24, 2022 15.66 17.00 15.48 16.96 56,714,640 +0.32(+1.92%)
Feb 23, 2022 17.62 17.76 16.61 16.64 35,177,388 -0.79(-4.53%)
Feb 22, 2022 17.44 17.95 17.29 17.43 32,373,452 -0.44(-2.46%)
Feb 18, 2022 17.87 0 -0.35(-1.92%)
Feb 17, 2022 18.53 18.67 18.03 18.22 30,253,432 -0.60(-3.19%)
Feb 16, 2022 18.57 19.11 18.50 18.82 30,506,368 -0.02(-0.11%)
Feb 15, 2022 18.32 18.91 18.12 18.84 46,447,432 +1.41(+8.09%)
Feb 14, 2022 17.85 18.30 17.35 17.43 37,395,936 -0.18(-1.02%)
Feb 11, 2022 18.59 18.98 17.44 17.61 50,338,960 -1.10(-5.88%)
Feb 10, 2022 18.42 19.08 18.35 18.71 36,360,740 -0.05(-0.27%)
Feb 09, 2022 18.45 18.97 18.35 18.76 42,323,124 +0.50(+2.74%)
Feb 08, 2022 17.40 18.28 17.21 18.26 46,653,448 +0.98(+5.67%)
Feb 07, 2022 16.69 17.50 16.64 17.28 52,833,472 +0.83(+5.05%)
Feb 04, 2022 16.54 16.57 16.04 16.45 38,593,320 -0.12(-0.72%)
Feb 03, 2022 16.65 17.18 16.55 16.57 30,566,656 -0.39(-2.30%)
Feb 02, 2022 16.88 17.14 16.49 16.96 38,131,424 +0.13(+0.77%)
Feb 01, 2022 16.56 16.96 16.41 16.83 30,699,920 +1.19(+7.61%)
Jan 28, 2022 15.67 15.78 14.90 15.64 51,662,640 -0.14(-0.89%)
Jan 27, 2022 16.43 16.84 15.62 15.78 43,314,740 -0.46(-2.83%)
Jan 26, 2022 16.70 16.97 16.18 16.24 39,236,756 -0.22(-1.34%)
Jan 25, 2022 16.05 16.54 15.89 16.46 42,368,596 +0.05(+0.30%)
Jan 24, 2022 15.85 16.44 15.38 16.41 59,949,532 +0.11(+0.67%)
Jan 21, 2022 16.77 16.78 16.09 16.30 52,547,524 -0.46(-2.74%)
Jan 20, 2022 17.63 17.73 16.68 16.76 54,709,396 -0.55(-3.18%)
Jan 19, 2022 17.90 17.91 17.29 17.31 35,990,272 -0.59(-3.30%)
Jan 18, 2022 18.23 18.61 17.77 17.90 39,738,384 -1.20(-6.28%)
Jan 14, 2022 19.10 0 -0.24(-1.24%)
Jan 13, 2022 18.73 19.76 18.63 19.34 55,837,748 +0.84(+4.54%)
Jan 12, 2022 19.16 19.25 18.35 18.50 41,031,600 -0.52(-2.73%)
Jan 11, 2022 18.88 19.20 18.71 19.02 22,498,846 +0.23(+1.22%)
Jan 10, 2022 19.24 19.39 18.68 18.79 25,633,102 -0.49(-2.54%)
Jan 07, 2022 18.75 19.59 18.58 19.28 42,399,568 +0.71(+3.82%)
Jan 06, 2022 18.89 19.06 18.35 18.57 19,008,734 -0.11(-0.59%)
Jan 05, 2022 19.13 19.39 18.52 18.68 34,380,928 -0.34(-1.79%)
Jan 04, 2022 19.22 19.46 18.85 19.02 29,126,330 +0.28(+1.49%)
Jan 03, 2022 18.23 19.18 17.96 18.74 42,780,940 +0.78(+4.34%)
Dec 31, 2021 18.07 18.36 17.93 17.96 20,657,004 -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 47,515,288 +0.82(+4.74%)
Dec 20, 2021 16.50 17.78 16.45 17.30 44,381,700 +0.35(+2.06%)
Dec 17, 2021 16.66 17.30 16.40 16.95 41,934,272 +0.43(+2.60%)
Dec 16, 2021 17.25 17.39 16.43 16.52 31,681,136 +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 16.80 16.91 30,089,676 -0.24(-1.39%)
Dec 13, 2021 17.55 17.65 16.85 17.15 40,659,244 -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 35,946,344 -0.08(-0.44%)
Dec 08, 2021 17.96 18.87 17.88 18.23 46,260,128 +0.10(+0.55%)
Dec 07, 2021 18.32 18.71 17.72 18.13 50,095,608 +0.23(+1.26%)
Dec 06, 2021 16.95 18.54 16.91 17.90 73,951,368 +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 58,538,068 +1.08(+6.65%)
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.