Skip to main content

American Airlines Gp (NQ: AAL )

15.29 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.17 21.88 21.07 21.72 31,608,700 +0.42(+1.97%)
Apr 29, 2021 21.94 22.15 21.21 21.30 34,358,776 -0.40(-1.84%)
Apr 28, 2021 21.64 21.89 21.48 21.70 22,515,046 -0.06(-0.28%)
Apr 27, 2021 22.01 22.07 21.60 21.76 26,773,656 -0.28(-1.27%)
Apr 26, 2021 21.52 22.05 21.48 22.04 45,280,324 +0.93(+4.41%)
Apr 23, 2021 20.27 21.20 20.18 21.11 48,123,800 +1.04(+5.18%)
Apr 22, 2021 21.58 21.61 20.04 20.07 72,491,808 -0.94(-4.47%)
Apr 21, 2021 20.00 21.03 19.64 21.01 49,264,672 +0.64(+3.14%)
Apr 20, 2021 21.02 21.02 19.96 20.37 48,749,760 -1.18(-5.48%)
Apr 19, 2021 21.97 21.99 21.37 21.55 27,375,366 -0.48(-2.18%)
Apr 16, 2021 22.06 22.36 21.87 22.03 25,957,900 -0.10(-0.45%)
Apr 15, 2021 22.65 22.67 21.69 22.13 34,382,052 -0.24(-1.07%)
Apr 14, 2021 22.95 23.35 22.20 22.37 33,921,104 -0.19(-0.84%)
Apr 13, 2021 22.18 22.65 21.66 22.56 44,714,336 -0.35(-1.53%)
Apr 12, 2021 23.23 23.32 22.72 22.91 27,136,036 -0.63(-2.68%)
Apr 09, 2021 23.44 23.66 23.25 23.54 21,307,700 -0.11(-0.47%)
Apr 08, 2021 23.88 23.88 22.63 23.65 28,588,796 -0.28(-1.17%)
Apr 07, 2021 24.19 24.59 23.82 23.93 27,749,122 -0.13(-0.54%)
Apr 06, 2021 24.20 24.50 23.91 24.06 31,047,232 -0.17(-0.70%)
Apr 05, 2021 24.46 24.85 24.16 24.23 33,560,376 +0.37(+1.55%)
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.