Skip to main content

American Airlines Gp (NQ: AAL )

10.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 10.73 10.86 10.61 10.74 28,772,124 -0.16(-1.47%)
Oct 01, 2024 11.27 11.33 10.82 10.90 42,809,412 -0.34(-3.02%)
Sep 30, 2024 11.47 11.58 11.20 11.24 26,688,936 -0.32(-2.77%)
Sep 27, 2024 11.82 11.86 11.56 11.56 30,783,826 -0.23(-1.95%)
Sep 26, 2024 11.36 11.98 11.35 11.79 62,334,960 +0.79(+7.18%)
Sep 25, 2024 11.06 11.18 10.97 11.00 29,147,132 -0.04(-0.36%)
Sep 24, 2024 11.02 11.19 10.92 11.04 29,433,792 +0.06(+0.55%)
Sep 23, 2024 11.00 11.03 10.76 10.98 30,783,244 -0.03(-0.27%)
Sep 20, 2024 11.07 11.12 10.88 11.01 165,832,112 -0.10(-0.90%)
Sep 19, 2024 11.32 11.39 11.06 11.11 34,531,676 +0.08(+0.73%)
Sep 18, 2024 11.24 11.29 10.92 11.03 37,358,016 -0.14(-1.25%)
Sep 17, 2024 10.99 11.26 10.95 11.17 38,163,044 +0.36(+3.33%)
Sep 16, 2024 10.65 10.87 10.62 10.81 31,022,640 +0.12(+1.12%)
Sep 13, 2024 10.98 11.18 10.61 10.69 36,956,040 -0.19(-1.75%)
Sep 12, 2024 11.03 11.13 10.43 10.88 37,870,096 +0.11(+1.02%)
Sep 11, 2024 10.95 11.01 10.48 10.77 40,504,344 -0.22(-2.00%)
Sep 10, 2024 11.21 11.25 10.87 10.99 31,746,628 -0.23(-2.05%)
Sep 09, 2024 10.85 11.22 10.85 11.22 44,509,612 +0.42(+3.89%)
Sep 06, 2024 10.78 11.10 10.70 10.80 27,842,852 +0.00(+0.00%)
Sep 05, 2024 10.84 11.16 10.75 10.80 38,455,880 +0.17(+1.60%)
Sep 04, 2024 10.53 10.78 10.50 10.63 22,108,168 +0.03(+0.28%)
Sep 03, 2024 10.52 10.74 10.49 10.60 23,367,864 -0.02(-0.19%)
Aug 30, 2024 10.49 10.89 10.48 10.62 26,521,374 +0.23(+2.21%)
Aug 29, 2024 10.24 10.51 10.21 10.39 22,218,764 +0.24(+2.36%)
Aug 28, 2024 10.17 10.21 10.04 10.15 20,504,214 -0.02(-0.20%)
Aug 27, 2024 10.26 10.27 9.980 10.17 23,281,914 -0.04(-0.39%)
Aug 26, 2024 10.43 10.45 10.20 10.21 21,009,088 -0.18(-1.73%)
Aug 23, 2024 10.23 10.50 10.17 10.39 24,640,076 +0.25(+2.47%)
Aug 22, 2024 10.41 10.54 10.13 10.14 25,619,856 -0.26(-2.50%)
Aug 21, 2024 10.37 10.45 10.30 10.40 20,245,982 +0.11(+1.07%)
Aug 20, 2024 10.31 10.45 10.21 10.29 23,531,072 -0.02(-0.19%)
Aug 19, 2024 10.15 10.38 10.12 10.31 30,366,194 +0.26(+2.59%)
Aug 16, 2024 10.02 10.14 9.970 10.05 35,389,748 -0.04(-0.40%)
Aug 15, 2024 9.960 10.16 9.950 10.09 32,298,406 +0.35(+3.59%)
Aug 14, 2024 9.880 9.970 9.700 9.740 29,698,796 -0.07(-0.71%)
Aug 13, 2024 9.640 9.820 9.555 9.810 29,899,928 +0.20(+2.08%)
Aug 12, 2024 9.790 9.800 9.590 9.610 29,765,472 -0.25(-2.54%)
Aug 09, 2024 9.890 9.960 9.720 9.860 22,619,072 -0.03(-0.30%)
Aug 08, 2024 9.350 9.910 9.350 9.890 34,675,912 +0.63(+6.80%)
Aug 07, 2024 9.400 9.520 9.210 9.260 28,959,976 -0.05(-0.54%)
Aug 06, 2024 9.460 9.530 9.220 9.310 28,862,240 +0.03(+0.32%)
Aug 05, 2024 9.100 9.590 9.070 9.280 44,496,064 -0.35(-3.63%)
Aug 02, 2024 9.930 9.930 9.590 9.630 48,472,516 -0.51(-5.03%)
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.