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 (%)
Sep 30, 2019 27.10 27.22 26.63 26.78 5,182,684 -0.04(-0.15%)
Sep 27, 2019 26.82 27.61 26.72 26.82 5,245,599 -0.18(-0.66%)
Sep 26, 2019 27.38 27.41 26.72 27.00 4,893,514 -0.25(-0.91%)
Sep 25, 2019 26.94 27.64 26.83 27.25 6,444,338 +0.44(+1.63%)
Sep 24, 2019 27.43 27.51 26.58 26.81 5,625,875 -0.50(-1.82%)
Sep 23, 2019 27.52 27.69 27.16 27.31 5,431,595 -0.49(-1.75%)
Sep 20, 2019 28.01 28.24 27.77 27.80 7,023,670 -0.31(-1.10%)
Sep 19, 2019 28.43 28.54 27.97 28.10 5,160,442 -0.30(-1.05%)
Sep 18, 2019 28.35 28.46 27.88 28.40 6,218,272 -0.04(-0.14%)
Sep 17, 2019 27.83 29.05 27.73 28.44 12,823,320 +0.86(+3.13%)
Sep 16, 2019 28.36 28.59 27.51 27.58 15,612,198 -2.16(-7.28%)
Sep 13, 2019 29.99 30.13 29.66 29.74 7,181,459 +0.01(+0.03%)
Sep 12, 2019 29.47 30.01 29.44 29.73 5,841,664 +0.18(+0.60%)
Sep 11, 2019 28.96 29.72 28.53 29.55 10,917,109 +0.64(+2.20%)
Sep 10, 2019 28.08 28.98 28.01 28.92 6,421,153 +0.68(+2.39%)
Sep 09, 2019 27.60 28.55 27.52 28.24 8,620,895 +0.65(+2.34%)
Sep 06, 2019 27.97 28.04 27.54 27.60 5,832,047 +0.10(+0.36%)
Sep 05, 2019 27.26 27.92 27.25 27.50 6,300,111 +0.69(+2.56%)
Sep 04, 2019 26.48 27.03 26.34 26.81 5,694,616 +0.49(+1.85%)
Sep 03, 2019 25.98 26.48 25.77 26.33 6,779,596 +0.20(+0.76%)
Aug 30, 2019 26.22 26.64 25.98 26.13 5,111,575 -0.01(-0.04%)
Aug 29, 2019 25.61 26.43 25.52 26.14 7,260,447 +0.98(+3.91%)
Aug 28, 2019 24.24 25.33 24.06 25.16 9,142,417 +0.87(+3.60%)
Aug 27, 2019 25.10 25.17 24.15 24.28 7,556,440 -0.73(-2.94%)
Aug 26, 2019 25.72 25.73 24.86 25.02 6,769,279 -0.23(-0.90%)
Aug 23, 2019 26.09 26.33 25.18 25.24 8,972,418 -1.10(-4.18%)
Aug 22, 2019 26.28 26.79 26.16 26.35 5,999,782 +0.11(+0.42%)
Aug 21, 2019 25.88 26.42 25.83 26.24 6,270,784 +0.59(+2.28%)
Aug 20, 2019 25.90 25.90 25.38 25.65 7,712,040 -0.27(-1.03%)
Aug 19, 2019 26.02 26.51 25.90 25.92 9,098,106 +0.31(+1.20%)
Aug 16, 2019 25.44 25.87 25.21 25.61 8,948,050 +0.33(+1.30%)
Aug 15, 2019 26.02 26.13 24.97 25.28 10,182,909 -0.64(-2.45%)
Aug 14, 2019 26.86 26.88 25.91 25.92 10,162,822 -1.40(-5.13%)
Aug 13, 2019 27.43 28.17 27.14 27.32 13,085,721 -0.19(-0.69%)
Aug 12, 2019 28.30 28.31 27.33 27.51 8,069,421 -1.07(-3.75%)
Aug 09, 2019 28.65 28.86 28.36 28.58 4,059,212 -0.30(-1.03%)
Aug 08, 2019 28.61 29.19 28.56 28.88 5,062,420 +0.45(+1.57%)
Aug 07, 2019 27.81 28.56 27.63 28.43 6,818,508 +0.27(+0.95%)
Aug 06, 2019 28.65 28.86 27.83 28.16 6,052,273 -0.07(-0.25%)
Aug 05, 2019 28.67 28.67 27.71 28.23 9,040,517 -0.91(-3.12%)
Aug 02, 2019 29.39 29.50 28.77 29.14 6,543,837 -0.39(-1.31%)
Aug 01, 2019 30.11 30.25 29.12 29.53 8,096,430 -0.66(-2.20%)
Jul 31, 2019 30.36 30.82 29.96 30.19 6,335,038 -0.20(-0.65%)
Jul 30, 2019 30.13 30.49 29.90 30.39 5,345,121 -0.03(-0.10%)
Jul 29, 2019 30.65 30.87 30.22 30.42 7,036,290 -0.49(-1.60%)
Jul 26, 2019 31.67 31.92 30.84 30.92 7,957,716 -0.43(-1.36%)
Jul 25, 2019 34.19 34.46 31.25 31.34 13,287,855 -2.89(-8.44%)
Jul 24, 2019 33.27 34.63 33.27 34.23 7,387,872 +0.85(+2.55%)
Jul 23, 2019 32.68 33.44 32.23 33.38 4,570,034 +0.82(+2.52%)
Jul 22, 2019 32.88 33.07 32.51 32.56 4,047,648 -0.18(-0.54%)
Jul 19, 2019 33.47 33.67 32.72 32.74 4,293,676 -0.65(-1.96%)
Jul 18, 2019 33.06 33.47 32.77 33.39 3,081,379 +0.47(+1.44%)
Jul 17, 2019 33.98 34.06 32.77 32.91 5,943,629 -0.95(-2.81%)
Jul 16, 2019 33.35 34.31 33.35 33.86 6,419,276 +0.60(+1.81%)
Jul 15, 2019 33.32 33.60 33.07 33.26 3,520,552 -0.17(-0.50%)
Jul 12, 2019 32.78 33.55 32.66 33.43 5,064,681 +0.74(+2.27%)
Jul 11, 2019 32.72 32.95 32.48 32.69 6,914,667 +0.09(+0.27%)
Jul 10, 2019 32.59 33.34 32.25 32.60 8,962,330 +0.57(+1.79%)
Jul 09, 2019 32.06 32.41 31.60 32.02 5,507,291 -0.43(-1.31%)
Jul 08, 2019 31.66 32.58 31.65 32.45 5,384,715 +0.33(+1.02%)
Jul 05, 2019 32.20 32.49 31.62 32.12 2,610,906 -0.26(-0.79%)
Jul 03, 2019 32.06 32.51 32.01 32.38 2,776,424 +0.52(+1.65%)
Jul 02, 2019 32.75 32.87 31.70 31.86 4,817,475 -0.63(-1.93%)
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.