Skip to main content

American Airlines Gp (NQ: AAL )

14.10 +0.08 (+0.57%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 13.02 13.06 12.65 12.81 33,999,296 -0.11(-0.85%)
Sep 28, 2023 12.60 13.09 12.56 12.92 35,218,788 +0.31(+2.46%)
Sep 27, 2023 12.74 12.83 12.50 12.61 30,013,370 -0.09(-0.71%)
Sep 26, 2023 12.83 13.04 12.69 12.70 25,726,624 -0.21(-1.63%)
Sep 25, 2023 12.81 12.98 12.87 12.91 24,612,860 +0.01(+0.08%)
Sep 22, 2023 13.09 13.16 12.86 12.90 24,880,926 -0.16(-1.23%)
Sep 21, 2023 12.95 13.27 12.93 13.06 24,927,666 +0.00(+0.00%)
Sep 20, 2023 13.32 13.47 13.04 13.06 27,798,448 -0.13(-0.99%)
Sep 19, 2023 13.08 13.35 13.05 13.19 25,329,192 +0.08(+0.61%)
Sep 18, 2023 13.24 13.27 13.08 13.11 21,675,862 -0.20(-1.50%)
Sep 15, 2023 13.22 13.45 13.21 13.31 25,060,696 +0.05(+0.38%)
Sep 14, 2023 13.44 13.46 13.15 13.26 31,670,214 -0.05(-0.38%)
Sep 13, 2023 13.50 13.73 13.20 13.31 58,781,816 -0.80(-5.67%)
Sep 12, 2023 14.19 14.29 14.08 14.11 20,749,552 +0.02(+0.14%)
Sep 11, 2023 14.02 14.19 13.94 14.09 20,946,712 +0.11(+0.79%)
Sep 08, 2023 14.00 14.13 13.91 13.98 17,559,024 -0.02(-0.14%)
Sep 07, 2023 14.25 14.26 13.92 14.00 24,658,928 -0.33(-2.30%)
Sep 06, 2023 14.27 14.75 14.24 14.33 25,485,532 +0.03(+0.21%)
Sep 05, 2023 14.53 14.53 14.12 14.30 25,679,224 -0.38(-2.59%)
Sep 01, 2023 14.80 14.84 14.59 14.68 14,755,529 -0.05(-0.34%)
Aug 31, 2023 14.89 14.91 14.68 14.73 13,992,925 -0.04(-0.27%)
Aug 30, 2023 14.93 14.95 14.76 14.77 19,972,600 -0.13(-0.87%)
Aug 29, 2023 14.74 14.99 14.69 14.90 22,423,780 +0.17(+1.15%)
Aug 28, 2023 14.66 14.82 14.57 14.73 19,453,158 +0.15(+1.03%)
Aug 25, 2023 14.65 14.71 14.42 14.58 15,560,775 +0.01(+0.07%)
Aug 24, 2023 14.66 14.76 14.46 14.57 23,353,604 -0.21(-1.42%)
Aug 23, 2023 14.78 14.92 14.57 14.78 18,592,624 -0.05(-0.34%)
Aug 22, 2023 15.30 15.32 14.81 14.83 25,079,252 -0.33(-2.18%)
Aug 21, 2023 15.06 15.20 14.95 15.16 23,650,686 +0.12(+0.80%)
Aug 18, 2023 14.83 15.14 14.80 15.04 20,827,304 -0.01(-0.07%)
Aug 17, 2023 15.44 15.46 15.01 15.05 22,225,138 -0.39(-2.53%)
Aug 16, 2023 15.58 15.84 15.39 15.44 20,006,796 -0.11(-0.71%)
Aug 15, 2023 15.71 15.78 15.51 15.55 20,038,338 -0.33(-2.08%)
Aug 14, 2023 15.57 15.88 15.46 15.88 23,653,304 +0.23(+1.47%)
Aug 11, 2023 15.66 15.75 15.56 15.65 16,065,943 -0.11(-0.70%)
Aug 10, 2023 15.93 16.02 15.65 15.76 19,073,924 +0.00(+0.00%)
Aug 09, 2023 16.19 16.24 15.71 15.76 18,710,894 -0.42(-2.60%)
Aug 08, 2023 15.80 16.22 15.77 16.18 25,101,352 +0.19(+1.19%)
Aug 07, 2023 15.73 16.01 15.69 15.99 22,468,374 +0.15(+0.95%)
Aug 04, 2023 16.10 16.18 15.78 15.84 23,541,768 -0.14(-0.88%)
Aug 03, 2023 15.77 16.02 15.70 15.98 40,475,820 +0.03(+0.19%)
Aug 02, 2023 16.00 16.11 15.78 15.95 29,918,916 -0.28(-1.73%)
Aug 01, 2023 16.54 16.54 15.94 16.23 31,381,046 -0.52(-3.10%)
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%)
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.