Skip to main content

American Airlines Gp (NQ: AAL )

16.69 +0.55 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 16.04 16.72 15.92 16.69 26,897,760 +0.55(+3.41%)
Jan 31, 2023 16.01 16.24 15.91 16.14 19,849,104 +0.18(+1.13%)
Jan 30, 2023 16.29 16.60 15.91 15.96 23,556,560 -0.47(-2.86%)
Jan 27, 2023 16.53 16.81 16.37 16.43 26,257,052 -0.18(-1.08%)
Jan 26, 2023 16.54 16.74 15.73 16.61 47,419,476 +0.35(+2.15%)
Jan 25, 2023 15.97 16.48 15.90 16.26 33,927,936 +0.24(+1.50%)
Jan 24, 2023 16.01 16.43 15.96 16.02 21,629,336 -0.15(-0.93%)
Jan 23, 2023 16.39 16.44 16.16 16.17 23,363,128 -0.17(-1.04%)
Jan 20, 2023 16.37 16.54 16.14 16.34 22,487,732 +0.06(+0.37%)
Jan 19, 2023 16.41 16.49 16.01 16.28 32,551,520 -0.36(-2.16%)
Jan 18, 2023 17.53 17.64 16.59 16.64 42,441,892 -0.44(-2.58%)
Jan 17, 2023 16.90 17.12 16.74 17.08 32,793,972 +0.06(+0.35%)
Jan 13, 2023 16.22 17.07 16.01 17.02 51,555,020 +0.19(+1.13%)
Jan 12, 2023 16.03 16.90 15.88 16.83 96,712,944 +1.49(+9.71%)
Jan 11, 2023 15.09 15.50 15.05 15.34 28,623,428 +0.15(+0.99%)
Jan 10, 2023 14.56 15.20 14.56 15.19 31,124,680 +0.58(+3.97%)
Jan 09, 2023 14.25 14.79 14.23 14.61 31,436,492 +0.44(+3.11%)
Jan 06, 2023 14.01 14.25 13.91 14.17 29,600,408 +0.18(+1.29%)
Jan 05, 2023 13.50 14.01 13.42 13.99 27,406,986 +0.40(+2.94%)
Jan 04, 2023 12.86 13.61 12.86 13.59 34,342,108 +0.85(+6.67%)
Jan 03, 2023 12.91 13.00 12.53 12.74 21,847,218 +0.01(+0.04%)
Dec 30, 2022 12.55 12.82 12.53 12.73 19,119,944 +0.04(+0.28%)
Dec 29, 2022 12.39 12.71 12.29 12.70 19,664,274 +0.37(+3.00%)
Dec 28, 2022 12.52 12.68 12.25 12.33 20,433,622 -0.20(-1.60%)
Dec 27, 2022 12.62 12.79 12.39 12.53 18,855,220 -0.18(-1.42%)
Dec 23, 2022 12.51 12.71 12.33 12.71 17,181,256 +0.15(+1.19%)
Dec 22, 2022 12.98 12.99 12.23 12.56 25,319,924 -0.47(-3.61%)
Dec 21, 2022 12.69 13.22 12.65 13.03 29,740,192 +0.50(+3.99%)
Dec 20, 2022 12.42 12.62 12.38 12.53 20,304,240 +0.05(+0.40%)
Dec 19, 2022 12.85 12.89 12.46 12.48 21,772,144 -0.33(-2.58%)
Dec 16, 2022 12.97 13.10 12.59 12.81 26,395,124 -0.12(-0.93%)
Dec 15, 2022 13.16 13.31 12.80 12.93 26,146,848 -0.42(-3.15%)
Dec 14, 2022 13.58 13.69 13.24 13.35 33,669,392 -0.11(-0.82%)
Dec 13, 2022 14.60 14.74 13.29 13.46 51,548,376 -0.74(-5.21%)
Dec 12, 2022 13.49 14.21 13.45 14.20 23,294,808 +0.67(+4.95%)
Dec 09, 2022 13.52 13.66 13.42 13.53 18,535,446 -0.06(-0.44%)
Dec 08, 2022 13.65 13.80 13.38 13.59 25,245,844 +0.04(+0.30%)
Dec 07, 2022 14.24 14.24 13.53 13.55 28,074,376 -0.78(-5.44%)
Dec 06, 2022 14.14 14.34 14.00 14.33 20,922,120 +0.22(+1.56%)
Dec 05, 2022 13.84 14.34 13.82 14.11 27,004,328 +0.14(+1.00%)
Dec 02, 2022 13.82 13.98 13.67 13.97 24,124,312 -0.01(-0.07%)
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.