Skip to main content

American Airlines Gp (NQ: AAL )

15.35 +0.05 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 16.85 16.87 16.59 16.75 21,643,846 -0.04(-0.24%)
Jul 28, 2023 16.79 16.86 16.59 16.79 18,588,370 +0.22(+1.33%)
Jul 27, 2023 16.55 16.69 16.34 16.57 24,405,404 -0.19(-1.13%)
Jul 26, 2023 16.72 16.89 16.51 16.76 21,798,616 +0.11(+0.66%)
Jul 25, 2023 16.55 16.83 16.19 16.65 40,041,448 -0.23(-1.36%)
Jul 24, 2023 17.29 17.32 16.86 16.88 28,500,882 -0.54(-3.10%)
Jul 21, 2023 17.50 17.67 17.10 17.42 28,617,508 -0.02(-0.11%)
Jul 20, 2023 18.15 18.17 17.28 17.44 54,056,456 -1.16(-6.24%)
Jul 19, 2023 18.70 18.80 18.44 18.60 20,341,820 -0.08(-0.43%)
Jul 18, 2023 18.20 18.72 18.20 18.68 16,935,064 +0.50(+2.75%)
Jul 17, 2023 18.04 18.38 18.00 18.18 14,817,953 +0.04(+0.22%)
Jul 14, 2023 18.44 18.56 17.96 18.14 23,266,584 -0.31(-1.68%)
Jul 13, 2023 19.05 19.08 18.24 18.45 30,678,824 -0.12(-0.65%)
Jul 12, 2023 18.92 19.07 18.49 18.57 23,374,864 -0.23(-1.22%)
Jul 11, 2023 18.64 18.87 18.44 18.80 23,603,716 +0.23(+1.24%)
Jul 10, 2023 18.32 18.72 18.29 18.57 21,358,996 +0.22(+1.20%)
Jul 07, 2023 17.93 18.55 17.93 18.35 21,952,960 +0.47(+2.63%)
Jul 06, 2023 18.02 18.14 17.67 17.88 25,788,620 -0.44(-2.40%)
Jul 05, 2023 17.98 18.42 17.89 18.32 19,355,830 +0.22(+1.22%)
Jul 03, 2023 17.86 18.18 17.82 18.10 12,887,699 +0.16(+0.89%)
Jun 30, 2023 17.72 17.99 17.67 17.94 18,610,180 +0.34(+1.93%)
Jun 29, 2023 17.64 17.98 17.53 17.60 20,311,592 +0.05(+0.28%)
Jun 28, 2023 17.35 17.58 17.28 17.55 26,457,664 +0.20(+1.15%)
Jun 27, 2023 16.53 17.48 16.52 17.35 42,007,380 +0.91(+5.54%)
Jun 26, 2023 16.15 16.49 16.11 16.44 19,605,916 +0.18(+1.11%)
Jun 23, 2023 15.94 16.32 15.93 16.26 24,685,518 -0.10(-0.61%)
Jun 22, 2023 16.23 16.39 16.07 16.36 12,698,990 +0.06(+0.37%)
Jun 21, 2023 16.25 16.35 16.00 16.30 18,542,128 -0.02(-0.12%)
Jun 20, 2023 16.38 16.43 16.16 16.32 17,919,824 -0.16(-0.97%)
Jun 16, 2023 16.67 16.72 16.43 16.48 22,658,950 -0.17(-1.02%)
Jun 15, 2023 16.45 16.65 16.40 16.65 17,230,506 +0.06(+0.36%)
Jun 14, 2023 16.40 16.70 16.32 16.59 22,860,854 +0.28(+1.72%)
Jun 13, 2023 16.25 16.35 16.10 16.31 21,920,762 +0.29(+1.81%)
Jun 12, 2023 15.74 16.37 15.73 16.02 28,405,016 +0.45(+2.89%)
Jun 09, 2023 15.31 15.67 15.31 15.57 21,450,290 +0.27(+1.76%)
Jun 08, 2023 15.16 15.60 15.09 15.30 21,688,624 +0.14(+0.92%)
Jun 07, 2023 15.00 15.27 14.90 15.16 19,869,196 +0.23(+1.54%)
Jun 06, 2023 14.81 15.02 14.70 14.93 15,831,329 +0.12(+0.81%)
Jun 05, 2023 14.87 14.91 14.68 14.81 15,385,271 -0.06(-0.40%)
Jun 02, 2023 14.90 15.07 14.64 14.87 31,077,156 +0.17(+1.16%)
Jun 01, 2023 14.87 14.88 14.61 14.70 21,206,422 -0.08(-0.54%)
May 31, 2023 15.09 15.10 14.48 14.78 31,824,816 +0.16(+1.09%)
May 30, 2023 14.44 14.75 14.42 14.62 20,414,388 +0.27(+1.88%)
May 26, 2023 14.41 14.54 14.28 14.35 17,083,822 -0.03(-0.21%)
May 25, 2023 13.88 14.39 13.80 14.38 29,688,738 +0.58(+4.20%)
May 24, 2023 13.98 13.98 13.55 13.80 30,635,040 -0.27(-1.92%)
May 23, 2023 14.35 14.63 14.07 14.07 28,863,860 -0.31(-2.16%)
May 22, 2023 14.91 14.98 14.10 14.38 28,493,340 -0.44(-2.97%)
May 19, 2023 15.07 15.09 14.62 14.82 17,879,704 -0.23(-1.53%)
May 18, 2023 14.91 15.07 14.80 15.05 21,585,428 +0.14(+0.94%)
May 17, 2023 14.40 15.01 14.37 14.91 34,888,836 +0.71(+5.00%)
May 16, 2023 14.21 14.45 13.96 14.20 20,378,760 -0.08(-0.56%)
May 15, 2023 14.04 14.31 13.92 14.28 14,967,721 +0.26(+1.85%)
May 12, 2023 14.19 14.20 13.87 14.02 16,744,003 -0.05(-0.36%)
May 11, 2023 14.26 14.29 14.02 14.07 17,019,752 -0.27(-1.88%)
May 10, 2023 14.67 14.70 14.05 14.34 21,453,780 -0.13(-0.90%)
May 09, 2023 14.38 14.56 14.21 14.47 19,673,040 +0.11(+0.77%)
May 08, 2023 14.34 14.65 14.23 14.36 34,552,144 +0.49(+3.53%)
May 05, 2023 13.73 13.95 13.62 13.87 20,618,756 +0.36(+2.66%)
May 04, 2023 13.79 13.89 13.35 13.51 22,963,250 -0.28(-2.03%)
May 03, 2023 13.79 14.04 13.68 13.79 20,831,728 +0.02(+0.15%)
May 02, 2023 13.83 13.87 13.52 13.77 22,462,304 -0.12(-0.86%)
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.