American Airlines Gp (NQ: AAL )

17.75 USD -1.71 (-8.79%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 45.77 46.77 45.71 46.22 8,589,743 +0.36(+0.78%)
Oct 29, 2015 45.63 46.10 45.23 45.86 5,233,939 +0.00(+0.00%)
Oct 28, 2015 46.20 46.36 45.23 45.86 7,629,738 -0.60(-1.29%)
Oct 27, 2015 46.41 46.69 45.65 46.46 6,823,482 -0.01(-0.02%)
Oct 26, 2015 45.36 46.57 44.99 46.47 11,025,878 +0.80(+1.75%)
Oct 23, 2015 46.37 46.42 43.81 45.67 20,281,404 -0.32(-0.70%)
Oct 22, 2015 44.89 46.01 44.36 45.99 14,434,123 +1.68(+3.79%)
Oct 21, 2015 44.49 45.18 44.09 44.31 6,940,692 -0.48(-1.07%)
Oct 20, 2015 44.54 45.18 44.45 44.79 7,610,671 +0.34(+0.76%)
Oct 19, 2015 43.83 44.49 43.62 44.45 8,934,056 +0.74(+1.69%)
Oct 16, 2015 43.95 44.02 42.86 43.71 11,572,941 -0.75(-1.69%)
Oct 15, 2015 44.10 44.48 43.50 44.46 8,184,798 +0.66(+1.51%)
Oct 14, 2015 44.00 44.50 43.23 43.80 11,125,178 +0.39(+0.90%)
Oct 13, 2015 42.70 43.97 42.52 43.41 13,249,214 -0.43(-0.98%)
Oct 12, 2015 42.59 43.88 42.55 43.84 11,442,658 +1.42(+3.35%)
Oct 09, 2015 40.27 42.49 40.25 42.42 16,835,519 +2.68(+6.74%)
Oct 08, 2015 39.21 40.03 38.70 39.74 8,308,046 +0.43(+1.09%)
Oct 07, 2015 38.41 39.41 37.76 39.31 10,512,646 +1.18(+3.09%)
Oct 06, 2015 39.95 40.37 38.08 38.13 13,030,827 -2.06(-5.13%)
Oct 05, 2015 38.90 40.30 38.82 40.19 9,421,530 +1.56(+4.04%)
Oct 02, 2015 38.75 38.77 37.42 38.63 12,276,284 -0.57(-1.45%)
Oct 01, 2015 38.50 39.27 37.84 39.20 9,173,387 +0.37(+0.95%)
Sep 30, 2015 39.18 39.68 37.72 38.83 15,823,520 -0.35(-0.89%)
Sep 29, 2015 39.05 39.77 38.79 39.18 7,478,790 +0.10(+0.26%)
Sep 28, 2015 39.87 40.18 38.64 39.08 9,634,845 -1.16(-2.88%)
Sep 25, 2015 40.93 41.03 39.92 40.24 7,524,947 -0.01(-0.02%)
Sep 24, 2015 41.15 41.15 39.92 40.25 10,507,272 -0.99(-2.40%)
Sep 23, 2015 41.32 41.50 40.50 41.24 8,248,801 +0.05(+0.12%)
Sep 22, 2015 42.77 43.08 40.92 41.19 12,483,661 -2.04(-4.72%)
Sep 21, 2015 43.72 44.01 42.88 43.23 6,687,115 -0.26(-0.60%)
Sep 18, 2015 43.43 44.03 43.28 43.49 12,446,861 -0.50(-1.14%)
Sep 17, 2015 43.11 44.59 42.99 43.99 12,835,276 +0.93(+2.16%)
Sep 16, 2015 42.40 43.25 42.24 43.06 7,703,019 +0.42(+0.98%)
Sep 15, 2015 42.36 42.85 41.89 42.64 7,008,825 +0.35(+0.83%)
Sep 14, 2015 42.17 42.50 41.84 42.29 7,362,535 +0.14(+0.33%)
Sep 11, 2015 41.22 42.15 41.05 42.15 8,635,243 +0.94(+2.28%)
Sep 10, 2015 41.39 41.88 40.71 41.21 9,181,282 +0.21(+0.51%)
Sep 09, 2015 41.15 42.18 40.63 41.00 12,477,515 +0.20(+0.49%)
Sep 08, 2015 41.28 41.58 40.69 40.80 10,813,720 +0.20(+0.49%)
Sep 04, 2015 40.40 40.60 40.60 40.60 9,738,400 -0.29(-0.71%)
Sep 03, 2015 41.84 41.91 40.78 40.89 9,896,903 -0.62(-1.49%)
Sep 02, 2015 39.97 41.51 39.80 41.51 19,313,411 +2.31(+5.89%)
Sep 01, 2015 38.63 39.81 38.50 39.20 16,041,336 +0.22(+0.56%)
Aug 31, 2015 38.63 39.76 38.62 38.98 12,407,920 +0.36(+0.93%)
Aug 28, 2015 38.93 39.58 38.35 38.62 11,824,990 -0.41(-1.05%)
Aug 27, 2015 39.17 39.45 37.97 39.03 13,793,456 +0.18(+0.46%)
Aug 26, 2015 38.77 39.01 36.97 38.85 15,676,743 +1.35(+3.60%)
Aug 25, 2015 39.39 39.49 37.49 37.50 12,815,502 -0.12(-0.32%)
Aug 24, 2015 36.00 39.90 34.10 37.62 19,611,361 -2.13(-5.36%)
Aug 21, 2015 41.40 41.60 39.75 39.75 16,241,613 -2.23(-5.31%)
Aug 20, 2015 42.84 43.52 41.78 41.98 8,899,378 -1.55(-3.56%)
Aug 19, 2015 43.53 44.27 43.21 43.53 8,373,909 -0.10(-0.23%)
Aug 18, 2015 44.06 44.45 43.25 43.63 6,317,013 -0.32(-0.73%)
Aug 17, 2015 42.96 44.01 42.82 43.95 8,381,774 +1.07(+2.50%)
Aug 14, 2015 42.35 43.17 42.35 42.88 4,857,867 +0.21(+0.49%)
Aug 13, 2015 42.76 43.28 42.27 42.67 6,603,570 +0.15(+0.35%)
Aug 12, 2015 42.37 42.68 40.68 42.52 10,433,767 -0.18(-0.42%)
Aug 11, 2015 41.74 43.42 41.65 42.70 10,376,053 +1.02(+2.45%)
Aug 10, 2015 41.75 42.43 41.45 41.68 6,859,606 +0.19(+0.46%)
Aug 07, 2015 42.21 42.48 41.40 41.49 5,588,631 -0.69(-1.64%)
Aug 06, 2015 43.25 43.45 41.76 42.18 7,395,473 -0.78(-1.82%)
Aug 05, 2015 42.85 43.30 42.59 42.96 7,579,287 +0.22(+0.51%)
Aug 04, 2015 42.15 42.77 41.88 42.74 13,352,577 +1.03(+2.47%)
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.