Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Airlines Gp (NQ: AAL )

13.40 -0.54 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.10 13.48 12.88 13.07 69,517,256 -0.25(-1.88%)
Jun 29, 2020 12.57 13.51 12.02 13.32 114,804,832 +0.94(+7.59%)
Jun 26, 2020 13.20 13.29 12.13 12.38 108,813,000 -0.79(-6.00%)
Jun 25, 2020 12.53 13.24 12.18 13.17 117,140,976 +0.13(+1.00%)
Jun 24, 2020 13.59 13.90 12.83 13.04 140,701,520 -0.96(-6.86%)
Jun 23, 2020 13.76 14.29 13.71 14.00 203,841,520 -0.92(-6.17%)
Jun 22, 2020 14.90 15.52 14.72 14.92 118,496,840 -1.08(-6.75%)
Jun 19, 2020 16.89 16.94 15.41 16.00 92,320,096 -0.49(-2.97%)
Jun 18, 2020 16.37 17.07 16.28 16.49 63,925,520 -0.49(-2.89%)
Jun 17, 2020 16.76 17.05 16.16 16.98 71,552,656 -0.05(-0.29%)
Jun 16, 2020 18.36 18.44 16.55 17.03 127,073,400 +0.33(+1.98%)
Jun 15, 2020 15.27 17.17 15.08 16.70 122,494,272 -0.04(-0.24%)
Jun 12, 2020 16.82 17.31 15.67 16.74 161,101,792 +2.36(+16.41%)
Jun 11, 2020 14.61 15.68 14.07 14.38 123,717,760 -2.64(-15.51%)
Jun 10, 2020 17.69 18.16 15.92 17.02 163,535,472 -1.53(-8.25%)
Jun 09, 2020 18.45 18.97 17.61 18.55 111,020,000 -1.76(-8.67%)
Jun 08, 2020 19.86 20.36 19.13 20.31 175,078,304 +1.72(+9.25%)
Jun 05, 2020 21.25 22.80 17.80 18.59 428,617,088 +1.87(+11.18%)
Jun 04, 2020 12.85 18.18 12.63 16.72 398,639,424 +4.87(+41.10%)
Jun 03, 2020 11.56 12.20 11.44 11.85 86,272,176 +0.63(+5.61%)
Jun 02, 2020 11.40 11.64 10.97 11.22 48,982,204 +0.11(+0.99%)
Jun 01, 2020 10.79 11.33 10.62 11.11 50,493,244 +0.61(+5.81%)
May 29, 2020 10.48 10.87 10.32 10.50 59,054,700 -0.48(-4.37%)
May 28, 2020 11.78 11.83 10.90 10.98 70,643,880 -1.12(-9.26%)
May 27, 2020 12.43 12.55 11.07 12.10 99,146,592 +0.96(+8.62%)
May 26, 2020 10.27 11.28 10.25 11.14 101,640,448 +1.44(+14.85%)
May 22, 2020 10.02 10.12 9.630 9.700 37,596,700 -0.23(-2.32%)
May 21, 2020 9.870 10.15 9.830 9.930 45,686,864 +0.06(+0.61%)
May 20, 2020 9.910 10.14 9.770 9.870 43,949,792 +0.23(+2.39%)
May 19, 2020 10.14 10.19 9.590 9.640 62,179,044 -0.23(-2.33%)
May 18, 2020 9.620 9.940 9.360 9.870 76,306,280 +0.83(+9.18%)
May 15, 2020 8.850 9.360 8.760 9.040 39,560,500 -0.11(-1.20%)
May 14, 2020 8.770 9.190 8.250 9.150 72,247,096 +0.04(+0.44%)
May 13, 2020 9.520 9.530 8.830 9.110 68,671,352 -0.54(-5.60%)
May 12, 2020 10.01 10.20 9.600 9.650 46,761,376 -0.45(-4.46%)
May 11, 2020 9.920 10.25 9.590 10.10 48,571,592 -0.04(-0.39%)
May 08, 2020 9.780 10.15 9.680 10.14 59,649,700 +0.60(+6.29%)
May 07, 2020 9.300 9.800 9.290 9.540 61,728,336 +0.29(+3.14%)
May 06, 2020 9.580 9.730 9.090 9.250 68,907,136 -0.26(-2.73%)
May 05, 2020 10.26 10.38 9.500 9.510 86,781,120 -0.31(-3.16%)
May 04, 2020 9.410 10.17 9.150 9.820 125,390,432 -0.82(-7.71%)
May 01, 2020 11.41 11.66 10.58 10.64 99,441,296 -1.37(-11.41%)
Apr 30, 2020 11.92 12.59 11.26 12.01 94,793,472 -0.62(-4.91%)
Apr 29, 2020 12.10 12.89 12.02 12.63 113,351,200 +1.37(+12.17%)
Apr 28, 2020 10.29 11.63 10.21 11.26 114,458,176 +1.24(+12.38%)
Apr 27, 2020 10.53 10.53 10.00 10.02 67,289,256 -0.29(-2.81%)
Apr 24, 2020 10.40 10.50 9.900 10.31 67,234,896 +0.06(+0.59%)
Apr 23, 2020 10.36 10.67 10.24 10.25 54,546,452 -0.02(-0.19%)
Apr 22, 2020 11.09 11.13 10.02 10.27 76,208,136 -0.73(-6.64%)
Apr 21, 2020 10.80 11.22 10.70 11.00 49,803,352 -0.06(-0.54%)
Apr 20, 2020 11.15 11.35 10.72 11.06 58,897,368 -0.51(-4.41%)
Apr 17, 2020 11.87 11.95 11.50 11.57 61,279,400 +0.50(+4.52%)
Apr 16, 2020 11.91 12.03 11.05 11.07 82,789,704 -1.22(-9.93%)
Apr 15, 2020 12.52 12.69 11.39 12.29 124,475,616 +0.35(+2.93%)
Apr 14, 2020 12.22 12.60 11.75 11.94 67,038,420 +0.38(+3.29%)
Apr 13, 2020 12.90 12.95 11.25 11.56 73,259,552 -0.95(-7.59%)
Apr 09, 2020 12.64 13.40 11.82 12.51 117,592,800 +1.18(+10.41%)
Apr 08, 2020 10.91 11.40 10.50 11.33 82,395,904 +1.11(+10.86%)
Apr 07, 2020 11.07 12.20 10.05 10.22 137,919,120 +0.72(+7.58%)
Apr 06, 2020 9.720 9.940 9.110 9.500 94,066,104 +0.11(+1.17%)
Apr 03, 2020 10.34 10.49 9.090 9.390 87,018,800 -0.67(-6.66%)
Apr 02, 2020 10.61 11.03 10.00 10.06 65,483,032 -0.63(-5.89%)
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.