American Airlines Gp (NQ: AAL )

17.75 USD -1.71 (-8.79%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 19.47 20.02 19.36 19.94 24,976,052 +0.43(+2.20%)
Aug 30, 2021 20.29 20.30 19.47 19.51 23,993,253 -0.71(-3.51%)
Aug 27, 2021 19.99 20.43 19.88 20.22 21,615,112 +0.32(+1.61%)
Aug 26, 2021 20.00 20.44 19.58 19.90 22,787,193 -0.25(-1.24%)
Aug 25, 2021 19.77 20.24 19.42 20.15 26,896,254 +0.32(+1.61%)
Aug 24, 2021 19.40 20.02 19.39 19.83 31,514,342 +0.72(+3.77%)
Aug 23, 2021 18.88 19.32 18.81 19.11 23,553,915 +0.61(+3.30%)
Aug 20, 2021 18.64 18.86 18.29 18.50 28,980,752 -0.23(-1.23%)
Aug 19, 2021 19.00 19.20 18.38 18.73 37,073,254 -0.41(-2.14%)
Aug 18, 2021 19.34 19.66 19.04 19.14 24,435,243 -0.20(-1.03%)
Aug 17, 2021 19.36 19.61 19.09 19.34 23,667,555 -0.42(-2.13%)
Aug 16, 2021 19.63 20.02 19.34 19.76 25,641,416 -0.08(-0.40%)
Aug 13, 2021 20.37 20.55 19.75 19.84 30,877,509 -0.59(-2.91%)
Aug 12, 2021 21.03 21.11 20.30 20.43 30,429,884 -0.80(-3.74%)
Aug 11, 2021 20.63 21.49 20.48 21.23 39,894,885 +0.29(+1.38%)
Aug 10, 2021 20.50 21.40 20.38 20.94 31,271,280 +0.38(+1.85%)
Aug 09, 2021 20.76 20.79 20.06 20.56 32,025,371 -0.46(-2.19%)
Aug 06, 2021 21.13 21.22 20.52 21.02 28,280,970 +0.10(+0.48%)
Aug 05, 2021 19.47 20.96 19.45 20.92 42,758,768 +1.47(+7.56%)
Aug 04, 2021 19.52 19.95 19.34 19.45 30,733,126 -0.50(-2.51%)
Aug 03, 2021 20.08 20.08 19.31 19.95 36,500,344 -0.11(-0.55%)
Aug 02, 2021 20.49 20.85 19.99 20.06 27,039,316 -0.32(-1.57%)
Jul 30, 2021 20.84 21.15 20.24 20.38 31,284,016 -0.80(-3.78%)
Jul 29, 2021 21.77 21.78 21.17 21.18 19,365,434 -0.45(-2.08%)
Jul 28, 2021 21.61 21.79 21.23 21.63 20,027,757 +0.17(+0.79%)
Jul 27, 2021 21.96 22.16 21.11 21.46 30,175,048 -0.63(-2.85%)
Jul 26, 2021 21.03 22.11 20.94 22.09 31,486,242 +0.89(+4.20%)
Jul 23, 2021 21.35 21.69 21.02 21.20 29,379,247 +0.04(+0.19%)
Jul 22, 2021 21.06 21.62 20.59 21.16 39,005,138 -0.24(-1.12%)
Jul 21, 2021 20.79 21.55 20.75 21.40 52,237,957 +0.84(+4.09%)
Jul 20, 2021 19.05 20.59 18.86 20.56 46,237,715 +1.59(+8.38%)
Jul 19, 2021 18.83 19.21 18.28 18.97 63,929,744 -0.82(-4.14%)
Jul 16, 2021 20.68 20.73 19.72 19.79 34,523,466 -0.67(-3.27%)
Jul 15, 2021 20.56 21.06 20.15 20.46 34,133,213 -0.16(-0.78%)
Jul 14, 2021 20.87 21.56 20.43 20.62 55,101,805 +0.60(+3.00%)
Jul 13, 2021 20.69 20.70 19.99 20.02 30,811,235 -0.82(-3.93%)
Jul 12, 2021 20.72 20.98 20.35 20.84 20,751,968 -0.05(-0.24%)
Jul 09, 2021 20.79 21.00 20.50 20.89 21,730,948 +0.54(+2.65%)
Jul 08, 2021 19.88 20.64 19.66 20.35 28,511,407 +0.04(+0.20%)
Jul 07, 2021 20.79 21.05 20.17 20.31 30,781,629 -0.70(-3.33%)
Jul 06, 2021 21.50 21.79 20.86 21.01 24,084,721 -0.47(-2.19%)
Jul 02, 2021 21.61 21.65 21.11 21.48 21,031,386 -0.03(-0.14%)
Jul 01, 2021 21.47 21.79 21.33 21.51 22,064,838 +0.30(+1.41%)
Jun 30, 2021 21.09 21.48 20.94 21.21 26,170,766 +0.13(+0.62%)
Jun 29, 2021 21.32 21.40 21.01 21.08 29,087,010 -0.31(-1.45%)
Jun 28, 2021 22.09 22.09 21.14 21.39 48,377,536 -0.83(-3.74%)
Jun 25, 2021 22.33 22.48 22.07 22.22 18,738,630 -0.13(-0.58%)
Jun 24, 2021 22.21 22.50 21.95 22.35 22,635,233 +0.15(+0.68%)
Jun 23, 2021 22.17 22.33 22.08 22.20 17,366,507 +0.09(+0.41%)
Jun 22, 2021 22.35 22.38 21.84 22.11 22,694,661 -0.34(-1.51%)
Jun 21, 2021 22.32 22.55 21.91 22.45 26,618,833 +0.16(+0.72%)
Jun 18, 2021 22.07 22.53 21.91 22.29 28,009,884 +0.07(+0.32%)
Jun 17, 2021 22.83 23.13 21.83 22.22 32,811,792 -0.61(-2.67%)
Jun 16, 2021 22.74 23.00 22.51 22.83 20,246,842 +0.04(+0.18%)
Jun 15, 2021 22.97 23.13 22.55 22.79 18,926,748 -0.20(-0.87%)
Jun 14, 2021 23.49 23.74 22.93 22.99 22,555,049 -0.54(-2.29%)
Jun 11, 2021 23.43 23.74 23.40 23.53 24,368,080 +0.07(+0.30%)
Jun 10, 2021 24.14 24.24 23.26 23.46 28,898,553 -0.39(-1.64%)
Jun 09, 2021 24.37 24.41 23.84 23.85 20,228,639 -0.37(-1.53%)
Jun 08, 2021 24.42 24.49 23.86 24.22 26,080,365 -0.03(-0.12%)
Jun 07, 2021 24.49 24.77 24.18 24.25 21,041,566 -0.05(-0.21%)
Jun 04, 2021 25.13 25.18 24.25 24.30 28,977,318 -0.63(-2.53%)
Jun 03, 2021 25.42 25.58 24.90 24.93 38,195,254 -0.89(-3.45%)
Jun 02, 2021 24.76 26.04 24.65 25.82 57,616,366 +1.15(+4.66%)
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.