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, 2022 18.16 18.45 17.99 18.25 33,318,210 +0.20(+1.11%)
Mar 30, 2022 17.92 18.25 17.77 18.05 28,795,428 -0.11(-0.61%)
Mar 29, 2022 17.89 18.43 17.86 18.16 58,197,128 +0.86(+4.97%)
Mar 28, 2022 17.27 17.38 16.82 17.30 29,901,038 +0.29(+1.70%)
Mar 25, 2022 16.75 17.44 16.74 17.01 39,510,296 +0.29(+1.73%)
Mar 24, 2022 16.31 16.76 16.10 16.72 33,844,228 +0.51(+3.15%)
Mar 23, 2022 16.31 16.46 16.17 16.21 31,284,186 -0.35(-2.11%)
Mar 22, 2022 16.20 16.76 16.09 16.56 40,115,612 +0.47(+2.92%)
Mar 21, 2022 16.50 16.54 15.90 16.09 45,799,104 -0.66(-3.94%)
Mar 18, 2022 16.35 16.84 16.16 16.75 39,040,288 +0.20(+1.21%)
Mar 17, 2022 16.06 16.57 15.89 16.55 41,943,864 +0.08(+0.49%)
Mar 16, 2022 15.85 16.49 15.53 16.47 66,855,096 +0.90(+5.78%)
Mar 15, 2022 14.91 15.80 14.90 15.57 76,354,800 +1.32(+9.26%)
Mar 14, 2022 14.04 14.83 13.70 14.25 53,247,408 +0.23(+1.64%)
Mar 11, 2022 14.40 14.56 13.90 14.02 48,410,028 -0.18(-1.23%)
Mar 10, 2022 13.82 14.44 13.46 14.20 56,495,408 -0.11(-0.73%)
Mar 09, 2022 14.44 14.75 14.05 14.30 88,740,400 +0.79(+5.85%)
Mar 08, 2022 13.03 14.27 12.44 13.51 87,994,768 +0.67(+5.22%)
Mar 07, 2022 14.32 14.62 12.77 12.84 89,170,104 -1.75(-11.99%)
Mar 04, 2022 15.27 15.48 14.42 14.59 76,391,688 -1.12(-7.13%)
Mar 03, 2022 16.63 16.75 15.61 15.71 47,388,560 -0.66(-4.03%)
Mar 02, 2022 16.50 16.92 16.29 16.37 43,558,584 +0.08(+0.49%)
Mar 01, 2022 16.97 17.07 16.08 16.29 50,467,880 -0.96(-5.57%)
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%)
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.