Skip to main content

American Airlines Gp (NQ: AAL )

10.58 -0.04 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 10.63 10.65 10.43 10.58 25,660,744 -0.04(-0.38%)
Jul 18, 2024 10.96 11.09 10.61 10.62 46,833,624 -0.39(-3.54%)
Jul 17, 2024 10.99 11.11 10.84 11.01 32,287,212 -0.18(-1.61%)
Jul 16, 2024 10.65 11.24 10.65 11.19 48,661,944 +0.56(+5.27%)
Jul 15, 2024 10.67 10.77 10.56 10.63 28,616,628 -0.05(-0.47%)
Jul 12, 2024 10.71 10.80 10.57 10.68 33,133,080 -0.05(-0.47%)
Jul 11, 2024 10.68 10.76 10.34 10.73 80,351,776 -0.42(-3.77%)
Jul 10, 2024 11.04 11.22 10.99 11.15 28,488,168 +0.17(+1.55%)
Jul 09, 2024 10.96 11.09 10.87 10.98 26,587,084 +0.05(+0.46%)
Jul 08, 2024 11.08 11.13 10.91 10.93 32,415,292 -0.11(-1.00%)
Jul 05, 2024 11.13 11.19 10.98 11.04 24,396,064 -0.08(-0.72%)
Jul 03, 2024 11.16 11.22 11.07 11.12 16,175,387 +0.07(+0.63%)
Jul 02, 2024 11.06 11.11 10.95 11.05 22,477,042 +0.01(+0.09%)
Jul 01, 2024 11.33 11.41 11.00 11.04 28,864,472 -0.29(-2.56%)
Jun 28, 2024 11.24 11.36 11.20 11.33 28,121,120 +0.05(+0.44%)
Jun 27, 2024 11.12 11.32 11.02 11.28 23,765,576 +0.16(+1.44%)
Jun 26, 2024 11.05 11.33 10.96 11.12 39,833,156 -0.01(-0.09%)
Jun 25, 2024 11.18 11.37 11.12 11.13 28,537,680 -0.03(-0.27%)
Jun 24, 2024 11.22 11.34 11.15 11.16 25,636,640 -0.04(-0.36%)
Jun 21, 2024 11.22 11.34 11.11 11.20 28,113,720 -0.04(-0.36%)
Jun 20, 2024 11.30 11.31 11.19 11.24 21,325,098 -0.04(-0.35%)
Jun 18, 2024 11.41 11.50 11.27 11.28 18,841,656 -0.16(-1.40%)
Jun 17, 2024 11.22 11.49 11.21 11.44 30,070,112 +0.16(+1.42%)
Jun 14, 2024 11.32 11.36 11.09 11.28 43,031,128 -0.16(-1.40%)
Jun 13, 2024 11.45 11.47 11.22 11.44 33,389,524 -0.06(-0.52%)
Jun 12, 2024 11.40 11.69 11.39 11.50 40,740,684 +0.22(+1.95%)
Jun 11, 2024 11.41 11.45 11.26 11.28 25,907,864 -0.21(-1.83%)
Jun 10, 2024 11.43 11.57 11.37 11.49 23,916,068 -0.01(-0.09%)
Jun 07, 2024 11.36 11.56 11.35 11.50 29,411,444 +0.07(+0.61%)
Jun 06, 2024 11.58 11.73 11.31 11.43 35,848,932 -0.19(-1.64%)
Jun 05, 2024 11.51 11.77 11.45 11.62 34,315,728 +0.12(+1.04%)
Jun 04, 2024 11.54 11.79 11.48 11.50 39,139,044 -0.03(-0.26%)
Jun 03, 2024 11.60 11.95 11.50 11.53 52,904,024 +0.03(+0.26%)
May 31, 2024 11.51 11.57 11.25 11.50 60,868,432 +0.06(+0.52%)
May 30, 2024 11.76 11.78 11.38 11.44 57,096,416 -0.18(-1.55%)
May 29, 2024 12.16 12.17 11.31 11.62 159,022,656 -1.82(-13.54%)
May 28, 2024 13.85 13.90 13.42 13.44 32,517,040 -0.40(-2.89%)
May 24, 2024 13.87 14.03 13.66 13.84 19,605,642 +0.02(+0.14%)
May 23, 2024 14.13 14.13 13.72 13.82 29,124,484 -0.28(-1.99%)
May 22, 2024 14.07 14.25 14.01 14.10 19,092,822 +0.07(+0.50%)
May 21, 2024 14.43 14.49 14.01 14.03 22,687,382 -0.49(-3.37%)
May 20, 2024 14.77 14.78 14.41 14.52 26,812,976 -0.21(-1.43%)
May 17, 2024 14.85 14.99 14.72 14.73 18,472,124 -0.06(-0.41%)
May 16, 2024 15.00 15.08 14.66 14.79 22,648,344 -0.15(-1.00%)
May 15, 2024 15.20 15.25 14.91 14.94 25,971,280 -0.25(-1.65%)
May 14, 2024 15.09 15.36 15.07 15.19 27,964,464 +0.26(+1.74%)
May 13, 2024 14.54 15.07 14.52 14.93 33,327,452 +0.53(+3.68%)
May 10, 2024 14.54 14.61 14.32 14.40 16,180,668 -0.08(-0.55%)
May 09, 2024 14.36 14.63 14.32 14.48 23,584,276 +0.06(+0.42%)
May 08, 2024 14.26 14.52 14.18 14.42 22,829,692 +0.17(+1.19%)
May 07, 2024 14.54 14.62 14.14 14.25 25,764,128 -0.40(-2.73%)
May 06, 2024 13.92 14.75 13.92 14.65 46,732,328 +0.80(+5.78%)
May 03, 2024 14.00 14.07 13.72 13.85 22,056,684 -0.01(-0.07%)
May 02, 2024 13.78 13.90 13.69 13.86 24,185,020 +0.28(+2.06%)
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.