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 (%)
Sep 30, 2022 12.13 12.40 12.01 12.04 30,111,454 -0.21(-1.71%)
Sep 29, 2022 12.53 12.55 12.09 12.25 34,365,640 -0.50(-3.92%)
Sep 28, 2022 12.24 12.80 12.08 12.75 34,017,888 +0.48(+3.91%)
Sep 27, 2022 12.19 12.51 11.91 12.27 43,994,544 +0.41(+3.46%)
Sep 26, 2022 12.18 12.43 11.85 11.86 38,123,708 -0.35(-2.87%)
Sep 23, 2022 12.48 12.57 11.86 12.21 53,874,912 -0.50(-3.93%)
Sep 22, 2022 13.30 13.33 12.52 12.71 44,025,628 -0.52(-3.93%)
Sep 21, 2022 13.85 13.85 13.23 13.23 40,927,280 -0.74(-5.30%)
Sep 20, 2022 14.20 14.33 13.69 13.97 31,063,424 -0.24(-1.69%)
Sep 19, 2022 13.60 14.30 13.60 14.21 25,377,634 +0.46(+3.35%)
Sep 16, 2022 13.94 14.02 13.62 13.75 27,319,004 -0.52(-3.64%)
Sep 15, 2022 13.90 14.55 13.90 14.27 28,319,236 +0.24(+1.71%)
Sep 14, 2022 13.62 14.04 13.27 14.03 30,541,624 +0.35(+2.56%)
Sep 13, 2022 13.93 14.11 13.63 13.68 31,415,048 -0.79(-5.46%)
Sep 12, 2022 14.35 14.67 14.32 14.47 27,632,384 +0.28(+1.97%)
Sep 09, 2022 14.10 14.25 14.01 14.19 23,972,712 +0.23(+1.65%)
Sep 08, 2022 13.66 14.12 13.57 13.96 26,422,608 +0.07(+0.50%)
Sep 07, 2022 13.27 13.93 13.21 13.89 32,838,070 +0.67(+5.07%)
Sep 06, 2022 13.19 13.26 12.74 13.22 27,954,584 +0.23(+1.77%)
Sep 02, 2022 13.15 13.35 12.87 12.99 26,923,768 +0.06(+0.46%)
Sep 01, 2022 12.87 12.95 12.50 12.93 29,860,334 -0.06(-0.46%)
Aug 31, 2022 13.49 13.53 12.96 12.99 27,861,220 -0.34(-2.55%)
Aug 30, 2022 13.61 13.68 13.20 13.33 25,057,842 -0.18(-1.33%)
Aug 29, 2022 13.51 13.71 13.45 13.51 21,361,608 -0.23(-1.67%)
Aug 26, 2022 14.41 14.54 13.71 13.74 23,177,572 -0.68(-4.72%)
Aug 25, 2022 14.17 14.46 14.09 14.42 22,151,568 +0.43(+3.07%)
Aug 24, 2022 13.84 14.05 13.77 13.99 17,806,688 +0.17(+1.23%)
Aug 23, 2022 13.78 13.93 13.59 13.82 25,477,024 +0.10(+0.73%)
Aug 22, 2022 13.78 13.92 13.61 13.72 25,088,304 -0.45(-3.18%)
Aug 19, 2022 14.50 14.57 13.96 14.17 31,593,368 -0.67(-4.51%)
Aug 18, 2022 14.98 15.02 14.72 14.84 19,257,872 -0.12(-0.80%)
Aug 17, 2022 15.23 15.29 14.78 14.96 28,345,012 -0.54(-3.48%)
Aug 16, 2022 15.30 15.71 15.11 15.50 23,646,794 +0.17(+1.11%)
Aug 15, 2022 15.27 15.55 15.25 15.33 18,468,916 +0.08(+0.52%)
Aug 12, 2022 15.16 15.29 15.03 15.25 21,151,038 +0.26(+1.73%)
Aug 11, 2022 15.40 15.46 14.90 14.99 32,338,824 -0.08(-0.53%)
Aug 10, 2022 15.11 15.39 14.95 15.07 32,368,880 +0.45(+3.08%)
Aug 09, 2022 14.87 14.88 14.38 14.62 23,695,864 -0.40(-2.66%)
Aug 08, 2022 14.87 15.28 14.82 15.02 23,667,284 +0.28(+1.90%)
Aug 05, 2022 14.62 14.98 14.61 14.74 19,503,858 -0.12(-0.81%)
Aug 04, 2022 14.53 14.97 14.51 14.86 27,059,770 +0.23(+1.57%)
Aug 03, 2022 14.20 14.70 14.15 14.63 28,344,104 +0.57(+4.05%)
Aug 02, 2022 14.05 14.40 13.90 14.06 27,390,456 -0.22(-1.54%)
Aug 01, 2022 13.67 14.32 13.52 14.28 32,703,140 +0.57(+4.16%)
Jul 29, 2022 13.59 13.91 13.49 13.71 26,238,226 -0.05(-0.36%)
Jul 28, 2022 13.69 14.04 13.29 13.76 35,765,424 -0.21(-1.50%)
Jul 27, 2022 13.70 14.03 13.35 13.97 36,380,032 +0.54(+4.02%)
Jul 26, 2022 13.52 13.65 13.35 13.43 23,953,446 -0.32(-2.33%)
Jul 25, 2022 13.62 13.80 13.30 13.75 28,338,352 +0.07(+0.51%)
Jul 22, 2022 14.11 14.28 13.63 13.68 38,345,396 -0.40(-2.84%)
Jul 21, 2022 14.67 14.68 13.81 14.08 64,682,536 -1.13(-7.43%)
Jul 20, 2022 15.14 15.42 14.90 15.21 39,657,360 +0.05(+0.33%)
Jul 19, 2022 14.90 15.27 14.87 15.16 30,052,144 +0.62(+4.26%)
Jul 18, 2022 14.83 15.15 14.52 14.54 31,934,476 +0.07(+0.48%)
Jul 15, 2022 14.48 14.56 14.05 14.47 30,181,988 +0.22(+1.54%)
Jul 14, 2022 14.18 14.87 14.04 14.25 39,364,788 -0.06(-0.42%)
Jul 13, 2022 14.04 14.44 13.70 14.31 45,245,224 -0.46(-3.11%)
Jul 12, 2022 13.63 15.04 13.56 14.77 74,934,424 +1.33(+9.90%)
Jul 11, 2022 13.82 13.97 13.31 13.44 25,189,916 -0.53(-3.79%)
Jul 08, 2022 13.96 14.27 13.72 13.97 28,114,060 -0.13(-0.92%)
Jul 07, 2022 13.94 14.20 13.64 14.10 33,302,344 +0.21(+1.51%)
Jul 06, 2022 13.75 14.09 13.64 13.89 30,765,380 +0.01(+0.07%)
Jul 05, 2022 12.81 13.88 12.55 13.88 43,942,300 +0.75(+5.71%)
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.