Skip to main content

American Airlines Gp (NQ: AAL )

13.54 +0.14 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 13.47 13.66 13.40 13.54 23,061,658 +0.14(+1.04%)
Oct 31, 2024 13.79 13.89 13.38 13.40 26,328,426 -0.54(-3.87%)
Oct 30, 2024 13.65 13.99 13.61 13.94 22,456,902 +0.12(+0.87%)
Oct 29, 2024 13.38 13.86 13.28 13.82 28,681,046 +0.22(+1.62%)
Oct 28, 2024 13.66 13.85 13.56 13.60 37,061,104 +0.45(+3.42%)
Oct 25, 2024 12.94 13.44 12.75 13.15 44,350,808 +0.37(+2.90%)
Oct 24, 2024 13.18 13.63 12.41 12.78 65,505,632 -0.05(-0.39%)
Oct 23, 2024 12.85 13.04 12.66 12.83 30,189,120 -0.13(-1.00%)
Oct 22, 2024 12.93 13.03 12.62 12.96 24,134,252 -0.01(-0.08%)
Oct 21, 2024 12.98 13.10 12.78 12.97 27,940,392 -0.12(-0.92%)
Oct 18, 2024 12.86 13.24 12.76 13.09 38,307,728 +0.28(+2.19%)
Oct 17, 2024 12.86 12.97 12.67 12.81 30,149,260 -0.08(-0.62%)
Oct 16, 2024 12.19 12.92 12.14 12.89 53,079,268 +0.86(+7.15%)
Oct 15, 2024 12.12 12.47 12.00 12.03 36,483,080 +0.16(+1.35%)
Oct 14, 2024 11.85 11.95 11.70 11.87 20,596,516 +0.08(+0.68%)
Oct 11, 2024 11.72 11.82 11.53 11.79 17,697,988 +0.03(+0.26%)
Oct 10, 2024 11.77 12.00 11.65 11.76 26,493,260 -0.17(-1.42%)
Oct 09, 2024 12.01 12.25 11.87 11.93 34,172,240 +0.01(+0.08%)
Oct 08, 2024 11.65 12.12 11.63 11.92 44,678,152 +0.39(+3.38%)
Oct 07, 2024 11.55 11.68 11.37 11.53 27,597,200 +0.02(+0.17%)
Oct 04, 2024 11.36 11.97 11.29 11.51 53,747,684 +0.69(+6.38%)
Oct 03, 2024 10.69 10.94 10.56 10.82 32,624,520 +0.08(+0.74%)
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%)
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.