American Airlines Gp (NQ: AAL )

18.23 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 47.22 47.60 46.79 46.82 4,596,604 -0.43(-0.91%)
Oct 30, 2017 47.65 47.67 46.83 47.25 5,401,230 -0.31(-0.65%)
Oct 27, 2017 48.41 48.89 47.33 47.56 8,591,454 -1.05(-2.16%)
Oct 26, 2017 52.00 53.19 48.32 48.61 12,079,016 -2.41(-4.72%)
Oct 25, 2017 51.78 51.78 50.61 51.02 4,658,066 -0.93(-1.79%)
Oct 24, 2017 51.02 52.10 50.55 51.95 3,654,904 +0.97(+1.90%)
Oct 23, 2017 51.92 51.95 50.87 50.98 3,456,485 -0.95(-1.83%)
Oct 20, 2017 51.56 52.24 51.53 51.93 3,643,376 +0.42(+0.82%)
Oct 19, 2017 51.57 51.83 49.63 51.51 7,567,814 -0.52(-1.00%)
Oct 18, 2017 52.11 52.44 51.86 52.03 2,542,361 -0.04(-0.08%)
Oct 17, 2017 52.72 52.82 51.87 52.07 3,651,202 -0.20(-0.38%)
Oct 16, 2017 52.52 52.68 51.93 52.27 3,261,594 -0.43(-0.82%)
Oct 13, 2017 52.67 52.86 52.26 52.70 2,960,327 +0.05(+0.09%)
Oct 12, 2017 52.72 52.83 52.34 52.65 2,943,045 -0.18(-0.34%)
Oct 11, 2017 53.10 53.74 52.33 52.83 5,396,763 -0.20(-0.38%)
Oct 10, 2017 52.00 53.24 52.00 53.03 9,387,050 +2.43(+4.80%)
Oct 09, 2017 51.23 51.48 50.40 50.60 3,691,522 -0.70(-1.36%)
Oct 06, 2017 50.70 51.59 50.65 51.30 4,240,506 +0.74(+1.46%)
Oct 05, 2017 50.85 50.99 50.26 50.56 4,212,310 -0.17(-0.34%)
Oct 04, 2017 50.50 51.67 50.49 50.73 7,454,460 +0.22(+0.44%)
Oct 03, 2017 47.66 50.59 47.63 50.51 10,260,464 +2.78(+5.82%)
Oct 02, 2017 47.52 47.93 47.22 47.73 4,911,445 +0.24(+0.51%)
Sep 29, 2017 47.49 47.85 47.23 47.49 4,904,347 +0.00(+0.00%)
Sep 28, 2017 46.78 48.60 46.78 47.49 8,367,838 +0.64(+1.37%)
Sep 27, 2017 47.10 46.63 46.85 6,181,458 -0.73(-1.53%)
Sep 26, 2017 47.84 48.26 47.23 47.58 4,706,004 -0.12(-0.25%)
Sep 25, 2017 46.98 47.96 46.89 47.70 6,363,180 +0.64(+1.36%)
Sep 22, 2017 46.57 47.46 46.35 47.06 5,342,021 +0.77(+1.66%)
Sep 21, 2017 45.47 46.57 44.99 46.29 5,864,367 +0.87(+1.92%)
Sep 20, 2017 44.92 45.56 44.46 45.42 4,708,125 +1.04(+2.34%)
Sep 19, 2017 45.28 45.66 44.03 44.38 6,884,589 -0.93(-2.05%)
Sep 18, 2017 46.02 46.30 45.27 45.31 4,601,233 -0.69(-1.50%)
Sep 15, 2017 45.30 46.04 45.19 46.00 14,846,236 -0.19(-0.41%)
Sep 14, 2017 46.79 46.94 46.12 46.19 5,360,246 -0.81(-1.72%)
Sep 13, 2017 46.35 47.58 46.10 47.00 7,288,178 +0.71(+1.53%)
Sep 12, 2017 45.90 46.48 45.63 46.29 6,324,514 +0.43(+0.94%)
Sep 11, 2017 44.01 46.09 44.00 45.86 7,921,108 +2.26(+5.18%)
Sep 08, 2017 43.81 44.11 43.49 43.60 4,684,643 -0.24(-0.55%)
Sep 07, 2017 44.19 44.62 43.53 43.84 5,094,710 -0.47(-1.06%)
Sep 06, 2017 43.09 44.68 42.61 44.31 8,796,667 +0.39(+0.89%)
Sep 05, 2017 44.79 45.28 43.84 43.92 8,501,596 -1.39(-3.07%)
Sep 01, 2017 44.85 45.47 44.65 45.31 4,569,439 +0.57(+1.27%)
Aug 31, 2017 44.54 44.94 44.43 44.74 3,799,621 +0.42(+0.95%)
Aug 30, 2017 44.54 44.76 43.89 44.32 5,472,629 -0.24(-0.54%)
Aug 29, 2017 44.53 44.85 44.38 44.56 5,195,161 -0.39(-0.87%)
Aug 28, 2017 45.23 45.37 44.78 44.95 6,966,956 -0.30(-0.66%)
Aug 25, 2017 45.43 43.01 45.25 11,738,415 +2.33(+5.43%)
Aug 24, 2017 44.13 44.15 42.67 42.92 7,057,188 -1.05(-2.39%)
Aug 23, 2017 45.17 45.24 43.52 43.97 8,159,201 -1.44(-3.17%)
Aug 22, 2017 45.85 45.93 45.33 45.41 4,019,715 -0.30(-0.66%)
Aug 21, 2017 45.73 46.09 45.41 45.71 4,353,949 +0.16(+0.35%)
Aug 18, 2017 46.30 46.30 45.45 45.55 6,242,763 -0.48(-1.04%)
Aug 17, 2017 48.25 48.34 45.79 46.03 10,303,881 -2.38(-4.92%)
Aug 16, 2017 48.64 48.73 48.27 48.41 4,187,330 -0.11(-0.23%)
Aug 15, 2017 48.76 49.00 48.35 48.52 3,149,638 -0.29(-0.59%)
Aug 14, 2017 48.86 49.17 48.50 48.81 2,996,459 +0.46(+0.95%)
Aug 11, 2017 48.50 48.61 47.44 48.35 5,610,688 -0.20(-0.41%)
Aug 10, 2017 49.03 49.28 48.19 48.55 5,441,375 -0.85(-1.72%)
Aug 09, 2017 49.74 49.92 49.23 49.40 5,020,409 -0.60(-1.20%)
Aug 08, 2017 50.68 50.78 49.89 50.00 4,269,681 -0.58(-1.15%)
Aug 07, 2017 50.82 51.13 50.46 50.58 3,016,726 -0.22(-0.43%)
Aug 04, 2017 50.67 50.92 50.39 50.80 2,993,515 +0.25(+0.49%)
Aug 03, 2017 50.56 51.20 50.36 50.55 3,231,366 +0.10(+0.20%)
Aug 02, 2017 50.89 51.18 49.93 50.45 4,679,746 -0.61(-1.19%)
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.