American Airlines Gp (NQ: AAL )

16.46 USD +0.05 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 40.31 40.81 40.08 40.60 5,960,476 +0.54(+1.35%)
Oct 28, 2016 39.85 40.57 39.80 40.06 6,710,739 +0.15(+0.38%)
Oct 27, 2016 39.45 40.18 39.26 39.91 6,542,024 +0.59(+1.50%)
Oct 26, 2016 38.57 40.26 38.21 39.32 10,112,314 -0.37(-0.93%)
Oct 25, 2016 39.66 40.43 39.36 39.69 6,020,011 -0.14(-0.35%)
Oct 24, 2016 40.25 40.55 39.77 39.83 6,466,282 -0.07(-0.18%)
Oct 21, 2016 39.97 40.24 39.65 39.90 9,981,485 -0.69(-1.70%)
Oct 20, 2016 40.93 40.93 39.41 40.59 14,695,860 -0.04(-0.10%)
Oct 19, 2016 39.48 40.78 39.40 40.63 12,762,072 +1.28(+3.25%)
Oct 18, 2016 38.84 39.89 38.84 39.35 10,537,852 +0.77(+2.00%)
Oct 17, 2016 38.66 39.73 38.37 38.58 5,602,040 -0.07(-0.18%)
Oct 14, 2016 39.45 39.92 38.58 38.65 8,871,203 -0.59(-1.50%)
Oct 13, 2016 36.95 39.50 36.80 39.24 14,772,796 +1.86(+4.98%)
Oct 12, 2016 38.12 38.38 37.36 37.38 7,409,900 -0.82(-2.15%)
Oct 11, 2016 39.99 39.99 38.06 38.20 10,034,719 -0.69(-1.77%)
Oct 10, 2016 37.95 38.95 37.47 38.89 6,938,666 +1.16(+3.07%)
Oct 07, 2016 38.25 38.48 37.40 37.73 5,133,308 -0.44(-1.15%)
Oct 06, 2016 37.83 38.22 37.57 38.17 5,160,788 +0.30(+0.79%)
Oct 05, 2016 37.82 38.12 37.31 37.87 4,713,128 +0.24(+0.64%)
Oct 04, 2016 38.39 38.78 37.55 37.63 9,065,626 -0.07(-0.19%)
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.