Skip to main content

American Airlines Gp (NQ: AAL )

15.13 -0.11 (-0.72%)
Official Closing Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 15.15 15.29 14.95 15.13 22,914,872 -0.11(-0.72%)
Feb 22, 2024 14.94 15.28 14.89 15.24 35,692,256 +0.45(+3.04%)
Feb 21, 2024 14.59 14.86 14.56 14.79 22,996,350 +0.09(+0.61%)
Feb 20, 2024 14.50 14.95 14.49 14.70 30,244,724 +0.06(+0.41%)
Feb 16, 2024 14.73 14.89 14.52 14.64 21,563,230 -0.26(-1.74%)
Feb 15, 2024 15.02 15.14 14.84 14.90 25,299,248 +0.04(+0.27%)
Feb 14, 2024 14.74 14.97 14.68 14.86 28,212,732 +0.25(+1.71%)
Feb 13, 2024 14.69 14.87 14.41 14.61 35,278,632 -0.32(-2.14%)
Feb 12, 2024 14.80 15.10 14.78 14.93 27,708,226 +0.05(+0.34%)
Feb 09, 2024 15.03 15.18 14.71 14.88 26,960,668 -0.07(-0.47%)
Feb 08, 2024 14.98 14.99 14.61 14.95 28,120,696 +0.04(+0.27%)
Feb 07, 2024 14.92 15.03 14.71 14.91 31,158,434 +0.01(+0.07%)
Feb 06, 2024 14.24 14.95 14.20 14.90 33,538,610 +0.64(+4.49%)
Feb 05, 2024 14.36 14.39 14.11 14.26 25,279,710 -0.30(-2.06%)
Feb 02, 2024 14.18 14.67 14.13 14.56 33,135,662 +0.22(+1.53%)
Feb 01, 2024 14.35 14.40 13.87 14.34 39,186,396 +0.11(+0.77%)
Jan 31, 2024 14.49 14.61 14.21 14.23 31,466,916 -0.30(-2.06%)
Jan 30, 2024 14.79 14.88 14.53 14.53 24,878,692 -0.41(-2.74%)
Jan 29, 2024 15.37 15.39 14.86 14.94 36,784,312 -0.19(-1.26%)
Jan 26, 2024 15.55 15.84 15.00 15.13 45,618,620 -0.23(-1.50%)
Jan 25, 2024 14.59 15.46 14.52 15.36 96,109,776 +1.43(+10.27%)
Jan 24, 2024 14.16 14.18 13.85 13.93 42,115,880 -0.07(-0.50%)
Jan 23, 2024 14.14 14.47 13.93 14.00 50,011,112 +0.38(+2.79%)
Jan 22, 2024 13.96 14.08 13.54 13.62 37,936,420 -0.04(-0.29%)
Jan 19, 2024 13.83 13.83 13.41 13.66 38,805,456 -0.16(-1.16%)
Jan 18, 2024 13.06 13.87 13.01 13.82 58,497,584 +0.89(+6.88%)
Jan 17, 2024 12.96 13.21 12.87 12.93 36,978,344 -0.26(-1.97%)
Jan 16, 2024 13.08 13.20 12.78 13.19 55,873,852 -0.02(-0.15%)
Jan 12, 2024 13.93 13.98 13.19 13.21 80,523,184 -1.38(-9.46%)
Jan 11, 2024 14.48 14.63 14.24 14.59 33,008,492 +0.24(+1.67%)
Jan 10, 2024 14.34 14.41 14.20 14.35 29,888,468 -0.03(-0.21%)
Jan 09, 2024 14.51 14.63 14.37 14.38 35,770,240 -0.20(-1.37%)
Jan 08, 2024 14.02 14.67 14.03 14.58 62,116,424 +0.98(+7.21%)
Jan 05, 2024 13.05 13.67 13.05 13.60 37,584,984 +0.51(+3.90%)
Jan 04, 2024 13.01 13.25 12.95 13.09 29,236,456 +0.14(+1.08%)
Jan 03, 2024 13.15 13.17 12.89 12.95 41,715,440 -0.49(-3.65%)
Jan 02, 2024 13.65 13.72 13.39 13.44 34,582,232 -0.30(-2.18%)
Dec 29, 2023 13.95 13.97 13.69 13.74 24,348,388 -0.24(-1.72%)
Dec 28, 2023 13.92 14.04 13.82 13.98 17,069,928 -0.01(-0.07%)
Dec 27, 2023 14.10 14.18 13.91 13.99 23,405,294 -0.12(-0.85%)
Dec 26, 2023 14.25 14.26 14.04 14.11 22,126,880 -0.20(-1.40%)
Dec 22, 2023 14.38 14.40 14.21 14.31 25,183,564 -0.04(-0.28%)
Dec 21, 2023 14.21 14.43 14.20 14.35 30,332,340 +0.37(+2.65%)
Dec 20, 2023 14.20 14.39 13.95 13.98 26,507,764 -0.32(-2.24%)
Dec 19, 2023 14.38 14.45 14.28 14.30 22,536,868 +0.06(+0.42%)
Dec 18, 2023 14.43 14.43 14.06 14.24 28,451,978 -0.25(-1.73%)
Dec 15, 2023 14.63 14.67 14.41 14.49 34,742,380 -0.10(-0.69%)
Dec 14, 2023 14.30 14.65 14.27 14.59 42,777,300 +0.50(+3.55%)
Dec 13, 2023 13.88 14.15 13.64 14.09 38,899,120 +0.05(+0.36%)
Dec 12, 2023 13.81 14.18 13.80 14.04 34,278,444 +0.32(+2.33%)
Dec 11, 2023 13.76 13.79 13.61 13.72 28,359,756 -0.04(-0.29%)
Dec 08, 2023 13.87 13.98 13.71 13.76 30,196,932 -0.15(-1.08%)
Dec 07, 2023 13.69 14.15 13.68 13.91 49,467,736 +0.43(+3.19%)
Dec 06, 2023 13.36 13.74 13.34 13.48 51,326,912 +0.35(+2.67%)
Dec 05, 2023 13.22 13.29 13.01 13.13 40,126,412 -0.22(-1.65%)
Dec 04, 2023 13.03 13.49 12.93 13.35 50,709,984 +0.33(+2.53%)
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.