American Airlines Gp (NQ: AAL )

13.15 -0.47 (-3.45%)
Official Closing Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 13.24 13.30 13.02 13.15 35,605,948 -0.47(-3.45%)
Apr 11, 2024 13.44 13.72 13.30 13.62 27,788,560 +0.21(+1.57%)
Apr 10, 2024 14.01 14.14 13.30 13.41 48,989,556 -0.54(-3.87%)
Apr 09, 2024 13.96 14.06 13.88 13.95 27,835,216 +0.05(+0.36%)
Apr 08, 2024 13.82 14.08 13.74 13.90 28,500,704 +0.14(+1.02%)
Apr 05, 2024 13.83 13.94 13.70 13.76 30,837,166 -0.07(-0.51%)
Apr 04, 2024 14.24 14.35 13.76 13.83 47,464,128 -0.33(-2.33%)
Apr 03, 2024 14.30 14.48 14.05 14.16 33,355,040 -0.24(-1.67%)
Apr 02, 2024 15.06 15.11 14.36 14.40 34,343,516 -1.01(-6.55%)
Apr 01, 2024 15.42 15.61 15.32 15.41 23,245,932 +0.06(+0.39%)
Mar 28, 2024 15.28 15.31 15.12 15.35 36,396,056 +0.05(+0.33%)
Mar 27, 2024 15.00 15.30 14.90 15.30 24,787,064 +0.38(+2.55%)
Mar 26, 2024 14.99 15.12 14.90 14.92 20,897,348 +0.00(+0.00%)
Mar 25, 2024 14.69 14.93 14.63 14.92 21,387,438 +0.10(+0.67%)
Mar 22, 2024 14.71 14.88 14.64 14.82 16,151,696 +0.04(+0.27%)
Mar 21, 2024 14.62 14.81 14.60 14.78 25,512,272 +0.21(+1.44%)
Mar 20, 2024 13.96 14.58 13.92 14.57 33,952,488 +0.64(+4.59%)
Mar 19, 2024 14.08 14.11 13.90 13.93 19,306,516 -0.18(-1.28%)
Mar 18, 2024 13.98 14.17 13.86 14.11 23,688,228 +0.15(+1.07%)
Mar 15, 2024 13.96 14.16 13.88 13.96 21,114,008 -0.03(-0.21%)
Mar 14, 2024 13.96 14.03 13.78 13.99 24,676,200 -0.01(-0.07%)
Mar 13, 2024 13.92 14.18 13.86 14.00 26,495,944 +0.04(+0.29%)
Mar 12, 2024 14.19 14.38 13.80 13.96 48,566,676 -0.69(-4.71%)
Mar 11, 2024 14.60 14.67 14.42 14.65 23,610,410 -0.03(-0.20%)
Mar 08, 2024 14.94 15.15 14.66 14.68 28,464,452 -0.22(-1.48%)
Mar 07, 2024 14.85 15.00 14.81 14.90 23,631,488 +0.02(+0.13%)
Mar 06, 2024 14.80 14.98 14.62 14.88 31,478,634 +0.21(+1.43%)
Mar 05, 2024 14.75 14.77 14.29 14.67 43,635,596 -0.14(-0.95%)
Mar 04, 2024 15.70 16.15 14.81 14.81 64,996,344 -0.85(-5.43%)
Mar 01, 2024 15.69 15.70 15.37 15.66 25,751,960 -0.02(-0.13%)
Feb 29, 2024 15.55 15.79 15.45 15.68 33,245,316 +0.22(+1.42%)
Feb 28, 2024 15.36 15.58 15.31 15.46 18,184,168 -0.08(-0.51%)
Feb 27, 2024 15.55 15.67 15.38 15.54 25,211,828 +0.26(+1.70%)
Feb 26, 2024 15.13 15.48 15.13 15.28 23,655,184 +0.15(+0.99%)
Feb 23, 2024 15.15 15.29 14.95 15.13 22,914,872 -0.11(-0.72%)
Feb 22, 2024 14.94 15.28 14.89 15.24 35,692,256 +0.45(+3.04%)
Feb 21, 2024 14.59 14.86 14.56 14.79 22,996,350 +0.09(+0.61%)
Feb 20, 2024 14.50 14.95 14.49 14.70 30,244,724 +0.06(+0.41%)
Feb 16, 2024 14.73 14.89 14.52 14.64 21,563,230 -0.26(-1.74%)
Feb 15, 2024 15.02 15.14 14.84 14.90 25,299,248 +0.04(+0.27%)
Feb 14, 2024 14.74 14.97 14.68 14.86 28,212,732 +0.25(+1.71%)
Feb 13, 2024 14.69 14.87 14.41 14.61 35,278,632 -0.32(-2.14%)
Feb 12, 2024 14.80 15.10 14.78 14.93 27,708,226 +0.05(+0.34%)
Feb 09, 2024 15.03 15.18 14.71 14.88 26,960,668 -0.07(-0.47%)
Feb 08, 2024 14.98 14.99 14.61 14.95 28,120,696 +0.04(+0.27%)
Feb 07, 2024 14.92 15.03 14.71 14.91 31,158,460 +0.01(+0.07%)
Feb 06, 2024 14.24 14.95 14.20 14.90 33,538,608 +0.64(+4.49%)
Feb 05, 2024 14.36 14.39 14.11 14.26 25,279,710 -0.30(-2.06%)
Feb 02, 2024 14.18 14.67 14.13 14.56 33,135,662 +0.22(+1.53%)
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.