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, 2014 34.10 35.08 34.01 34.82 8,845,264 +1.15(+3.42%)
Mar 28, 2014 34.03 34.73 33.63 33.67 7,139,966 -0.36(-1.06%)
Mar 27, 2014 34.84 34.98 33.32 34.03 10,027,568 -0.88(-2.53%)
Mar 26, 2014 36.29 36.40 34.86 34.92 7,691,346 -1.14(-3.17%)
Mar 25, 2014 35.09 36.34 35.07 36.06 10,950,442 +1.05(+2.99%)
Mar 24, 2014 34.49 35.07 34.28 35.01 6,845,425 +0.66(+1.91%)
Mar 21, 2014 34.97 35.03 34.16 34.35 14,834,610 -0.43(-1.23%)
Mar 20, 2014 34.83 35.29 34.52 34.78 7,299,925 -0.49(-1.40%)
Mar 19, 2014 35.46 35.80 34.90 35.28 4,057,474 -0.26(-0.72%)
Mar 18, 2014 35.91 36.19 35.29 35.53 6,008,146 -0.33(-0.93%)
Mar 17, 2014 34.84 35.93 34.75 35.87 9,706,873 +1.29(+3.74%)
Mar 14, 2014 34.25 35.37 33.94 34.57 7,567,842 -0.38(-1.09%)
Mar 13, 2014 36.06 36.14 34.01 34.95 12,330,732 -0.78(-2.18%)
Mar 12, 2014 36.12 36.23 35.42 35.73 9,892,750 -0.49(-1.37%)
Mar 11, 2014 36.77 37.35 36.10 36.23 11,872,821 -0.84(-2.26%)
Mar 10, 2014 36.82 37.94 36.68 37.07 11,991,733 -0.06(-0.15%)
Mar 07, 2014 37.27 37.38 36.26 37.12 11,079,221 +0.20(+0.54%)
Mar 06, 2014 36.42 37.41 36.42 36.92 14,721,567 +0.90(+2.51%)
Mar 05, 2014 35.77 36.18 35.69 36.02 9,242,355 +0.49(+1.39%)
Mar 04, 2014 34.79 35.64 34.79 35.52 12,336,870 +1.18(+3.43%)
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.