American Airlines Gp (NQ: AAL )

16.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:54 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.69 18.73 16.75 17.17 113,054,800 -0.93(-5.14%)
Jan 28, 2021 20.33 21.77 16.82 18.10 318,109,825 +1.54(+9.30%)
Jan 27, 2021 15.42 17.81 15.38 16.56 178,112,030 +1.03(+6.63%)
Jan 26, 2021 15.52 15.77 15.33 15.53 44,377,462 +0.10(+0.65%)
Jan 25, 2021 15.52 15.56 15.02 15.43 61,799,010 -0.39(-2.47%)
Jan 22, 2021 15.57 15.84 15.46 15.82 39,126,500 -0.01(-0.06%)
Jan 21, 2021 15.99 16.22 15.56 15.83 50,625,334 -0.34(-2.10%)
Jan 20, 2021 16.17 16.39 15.84 16.17 41,799,523 +0.20(+1.25%)
Jan 19, 2021 15.99 16.27 15.89 15.97 39,605,284 +0.21(+1.33%)
Jan 15, 2021 16.17 16.28 15.73 15.76 55,175,800 -0.68(-4.14%)
Jan 14, 2021 15.83 16.60 15.82 16.44 79,338,596 +0.91(+5.86%)
Jan 13, 2021 15.29 15.63 15.11 15.53 42,308,636 +0.15(+0.98%)
Jan 12, 2021 15.07 15.43 14.88 15.38 45,598,652 +0.38(+2.53%)
Jan 11, 2021 14.82 15.04 14.71 15.00 40,545,594 -0.13(-0.86%)
Jan 08, 2021 15.43 15.53 15.00 15.13 55,656,300 -0.25(-1.63%)
Jan 07, 2021 15.67 15.87 15.38 15.38 48,021,146 -0.14(-0.90%)
Jan 06, 2021 15.45 15.80 15.17 15.52 63,521,247 +0.09(+0.58%)
Jan 05, 2021 14.92 15.63 14.87 15.43 53,113,550 +0.30(+1.98%)
Jan 04, 2021 15.85 15.88 15.03 15.13 69,472,677 -0.64(-4.06%)
Dec 31, 2020 15.77 15.77 15.77 49,381,112 -0.38(-2.35%)
Dec 30, 2020 15.85 16.20 15.72 16.15 49,381,112 +0.29(+1.83%)
Dec 29, 2020 16.32 16.41 15.75 15.86 51,242,098 -0.20(-1.25%)
Dec 28, 2020 15.97 16.46 15.91 16.06 60,745,712 +0.40(+2.55%)
Dec 24, 2020 16.04 16.04 15.53 15.66 31,048,900 -0.23(-1.45%)
Dec 23, 2020 15.51 16.17 15.50 15.89 62,438,931 +0.41(+2.65%)
Dec 22, 2020 16.34 16.38 15.45 15.48 74,600,806 -0.62(-3.85%)
Dec 21, 2020 15.77 16.24 15.56 16.10 86,919,987 -0.41(-2.48%)
Dec 18, 2020 16.74 16.74 16.29 16.51 74,782,700 -0.29(-1.73%)
Dec 17, 2020 16.95 16.99 16.65 16.80 49,018,054 -0.06(-0.36%)
Dec 16, 2020 16.88 17.04 16.58 16.86 59,012,679 -0.15(-0.88%)
Dec 15, 2020 16.99 17.06 16.16 17.01 88,800,003 +0.31(+1.86%)
Dec 14, 2020 17.52 17.81 16.68 16.70 87,817,106 -0.35(-2.05%)
Dec 11, 2020 17.82 17.91 16.81 17.05 106,957,300 -0.94(-5.23%)
Dec 10, 2020 16.75 18.04 16.67 17.99 84,715,186 +0.83(+4.84%)
Dec 09, 2020 18.37 18.63 16.63 17.16 137,991,205 -0.47(-2.67%)
Dec 08, 2020 17.47 17.92 17.16 17.63 95,141,066 +0.42(+2.44%)
Dec 07, 2020 16.54 18.07 16.47 17.21 156,690,635 +0.81(+4.94%)
Dec 04, 2020 16.40 16.93 16.12 16.40 117,387,500 +0.31(+1.93%)
Dec 03, 2020 15.19 16.50 15.16 16.09 168,901,563 +1.23(+8.28%)
Dec 02, 2020 14.16 14.86 13.85 14.86 75,449,812 +0.59(+4.13%)
Dec 01, 2020 14.42 14.78 14.24 14.27 76,062,450 +0.14(+0.99%)
Nov 30, 2020 14.92 14.96 13.93 14.13 97,167,546 -0.85(-5.67%)
Nov 27, 2020 15.12 15.56 14.95 14.98 66,066,300 +0.04(+0.27%)
Nov 25, 2020 14.77 15.08 14.37 14.94 101,052,400 +0.12(+0.81%)
Nov 24, 2020 14.32 14.97 14.08 14.82 154,967,387 +1.26(+9.29%)
Nov 23, 2020 12.75 13.58 12.69 13.56 99,495,362 +1.03(+8.22%)
Nov 20, 2020 12.80 12.91 12.46 12.53 58,685,500 -0.26(-2.03%)
Nov 19, 2020 12.73 13.04 12.63 12.79 58,308,269 +0.05(+0.39%)
Nov 18, 2020 12.91 13.36 12.73 12.74 99,570,525 +0.04(+0.31%)
Nov 17, 2020 12.48 12.81 12.23 12.70 61,655,531 -0.09(-0.70%)
Nov 16, 2020 12.87 12.96 12.41 12.79 104,524,666 +0.55(+4.49%)
Nov 13, 2020 11.91 12.25 11.85 12.24 56,775,100 +0.50(+4.26%)
Nov 12, 2020 11.97 12.23 11.65 11.74 75,519,431 -0.30(-2.49%)
Nov 11, 2020 12.40 12.46 11.93 12.04 81,069,931 -0.34(-2.75%)
Nov 10, 2020 12.85 13.02 12.34 12.38 125,782,437 -0.82(-6.21%)
Nov 09, 2020 14.33 14.41 12.75 13.20 230,564,925 +1.74(+15.18%)
Nov 06, 2020 11.44 11.51 11.28 11.46 36,703,600 -0.14(-1.21%)
Nov 05, 2020 11.12 11.67 11.09 11.60 54,752,700 +0.59(+5.36%)
Nov 04, 2020 11.21 11.31 10.93 11.01 45,155,086 -0.24(-2.13%)
Nov 03, 2020 11.34 11.45 11.15 11.25 43,444,125 +0.06(+0.54%)
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.