American Airlines Gp (NQ: AAL )

21.18 USD +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 21.57 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 22,692,668 -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 +0.06(+0.27%)
Jun 17, 2021 22.83 23.13 21.83 22.23 32,811,792 -0.60(-2.63%)
Jun 16, 2021 22.74 23.00 22.51 22.83 20,246,821 +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%)
Jun 01, 2021 24.68 25.09 24.51 24.67 36,368,533 +0.43(+1.77%)
May 28, 2021 24.39 24.82 24.13 24.24 30,594,395 -0.19(-0.78%)
May 27, 2021 24.03 24.49 23.68 24.43 36,280,710 +0.53(+2.22%)
May 26, 2021 23.52 23.95 23.20 23.90 29,765,691 +0.69(+2.97%)
May 25, 2021 23.45 24.17 23.11 23.21 50,533,156 +0.22(+0.96%)
May 24, 2021 22.85 23.05 22.35 22.99 26,123,749 +0.42(+1.86%)
May 21, 2021 22.71 23.04 22.51 22.57 26,396,519 -0.03(-0.13%)
May 20, 2021 23.17 23.17 22.29 22.60 33,567,603 -0.37(-1.61%)
May 19, 2021 22.97 23.27 22.62 22.97 34,525,453 -0.59(-2.50%)
May 18, 2021 23.54 23.94 23.08 23.56 38,631,095 +0.21(+0.90%)
May 17, 2021 22.32 23.40 22.10 23.35 40,635,041 +0.95(+4.24%)
May 14, 2021 21.43 22.48 21.43 22.40 39,182,528 +1.19(+5.61%)
May 13, 2021 20.88 21.42 20.62 21.21 35,180,217 +0.45(+2.17%)
May 12, 2021 21.36 21.69 20.69 20.76 34,543,006 -0.81(-3.76%)
May 11, 2021 21.07 21.70 20.91 21.57 37,376,462 -0.43(-1.95%)
May 10, 2021 22.23 22.54 21.96 22.00 32,544,369 +0.00(+0.00%)
May 07, 2021 21.40 22.19 21.27 22.00 32,022,919 +0.51(+2.37%)
May 06, 2021 21.51 21.75 21.16 21.49 25,615,752 -0.08(-0.37%)
May 05, 2021 21.35 21.87 21.19 21.57 27,969,692 +0.15(+0.70%)
May 04, 2021 21.78 21.99 20.94 21.42 35,983,174 -0.53(-2.41%)
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.