Skip to main content

American Airlines Gp (NQ: AAL )

15.32 +0.02 (+0.16%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 14.61 14.76 14.56 14.75 12,348,748 +0.28(+1.94%)
Mar 30, 2023 14.56 14.70 14.46 14.47 13,664,916 +0.12(+0.84%)
Mar 29, 2023 14.18 14.39 14.05 14.35 15,896,688 +0.37(+2.65%)
Mar 28, 2023 13.90 14.08 13.88 13.98 11,538,100 +0.04(+0.29%)
Mar 27, 2023 13.96 14.05 13.71 13.94 17,118,682 +0.22(+1.60%)
Mar 24, 2023 13.50 13.74 13.36 13.72 19,901,146 +0.09(+0.66%)
Mar 23, 2023 14.00 14.18 13.47 13.63 25,086,188 -0.19(-1.37%)
Mar 22, 2023 14.36 14.43 13.79 13.82 21,523,800 -0.55(-3.83%)
Mar 21, 2023 14.29 14.54 14.24 14.37 17,825,836 +0.41(+2.94%)
Mar 20, 2023 14.02 14.21 13.87 13.96 28,068,596 -0.02(-0.14%)
Mar 17, 2023 13.95 14.17 13.67 13.98 31,268,838 -0.15(-1.06%)
Mar 16, 2023 13.70 14.23 13.62 14.13 24,564,188 +0.27(+1.95%)
Mar 15, 2023 14.24 14.42 13.51 13.86 41,839,912 -0.80(-5.46%)
Mar 14, 2023 15.05 15.32 14.48 14.66 35,273,864 -0.19(-1.28%)
Mar 13, 2023 15.02 15.26 14.69 14.85 32,814,076 -0.61(-3.95%)
Mar 10, 2023 15.98 16.00 15.11 15.46 27,280,188 -0.42(-2.64%)
Mar 09, 2023 16.55 16.80 15.85 15.88 18,462,188 -0.71(-4.28%)
Mar 08, 2023 16.41 16.60 16.27 16.59 11,376,619 +0.23(+1.41%)
Mar 07, 2023 16.24 16.66 16.14 16.36 17,939,394 +0.24(+1.49%)
Mar 06, 2023 16.47 16.55 16.10 16.12 13,490,418 -0.24(-1.47%)
Mar 03, 2023 16.37 16.55 16.14 16.36 14,389,534 +0.24(+1.49%)
Mar 02, 2023 15.88 16.15 15.73 16.12 11,728,286 +0.09(+0.56%)
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.