American Airlines Gp (NQ: AAL )

18.23 USD +0.34 (+1.90%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 19.18 19.00 19.20 21,678,985 +0.01(+0.05%)
Oct 28, 2021 19.11 19.24 19.19 26,450,387 +0.16(+0.84%)
Oct 27, 2021 19.45 19.57 18.97 19.03 22,128,932 -0.36(-1.86%)
Oct 26, 2021 19.34 19.39 30,962,717 +0.16(+0.83%)
Oct 25, 2021 19.16 19.30 18.90 19.23 28,049,608 +0.08(+0.42%)
Oct 22, 2021 19.72 19.03 19.15 36,948,176 -0.74(-3.72%)
Oct 21, 2021 19.62 20.01 19.50 19.89 29,179,087 +0.37(+1.90%)
Oct 20, 2021 19.59 19.83 19.22 19.52 31,562,652 -0.01(-0.05%)
Oct 19, 2021 19.93 19.94 19.50 19.53 25,678,142 -0.30(-1.51%)
Oct 18, 2021 19.92 20.15 19.74 19.83 20,576,844 -0.15(-0.75%)
Oct 15, 2021 20.01 20.33 19.92 19.98 27,259,928 +0.34(+1.73%)
Oct 14, 2021 19.77 19.94 19.58 19.64 21,499,343 +0.03(+0.15%)
Oct 13, 2021 20.25 20.25 19.53 19.61 33,271,448 -0.68(-3.35%)
Oct 12, 2021 20.20 20.40 20.03 20.29 18,423,234 +0.16(+0.79%)
Oct 11, 2021 19.98 20.51 19.85 20.13 23,612,142 +0.06(+0.30%)
Oct 08, 2021 20.24 20.29 19.88 20.07 21,691,130 -0.10(-0.50%)
Oct 07, 2021 20.84 20.90 20.08 20.17 29,081,653 -0.36(-1.75%)
Oct 06, 2021 20.70 21.01 20.31 20.53 37,842,245 -0.94(-4.38%)
Oct 05, 2021 21.50 21.85 21.25 21.47 22,566,022 +0.07(+0.33%)
Oct 04, 2021 21.92 22.07 21.29 21.40 28,620,777 -0.25(-1.15%)
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.