Skip to main content
You have permission to edit this article.
Edit

American Airlines Gp (NQ: AAL )

14.12 -0.31 (-2.15%)
Streaming Delayed Price Updated: 12:06 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 14.12 14.45 13.93 14.43 21,195,254 +0.29(+2.05%)
Nov 29, 2022 13.89 14.16 13.83 14.14 17,316,454 +0.31(+2.24%)
Nov 28, 2022 14.34 14.44 13.82 13.83 21,313,832 -0.67(-4.62%)
Nov 25, 2022 14.40 14.70 14.35 14.50 9,903,936 +0.08(+0.55%)
Nov 23, 2022 13.98 14.43 13.88 14.42 23,686,502 +0.44(+3.15%)
Nov 22, 2022 13.85 14.03 13.36 13.98 26,356,488 +0.13(+0.94%)
Nov 21, 2022 14.02 14.27 13.80 13.85 25,651,480 -0.20(-1.42%)
Nov 18, 2022 14.26 14.57 13.92 14.05 25,968,346 +0.10(+0.72%)
Nov 17, 2022 13.82 14.02 13.68 13.95 24,017,688 -0.14(-0.99%)
Nov 16, 2022 14.45 14.47 14.01 14.09 28,811,130 -0.52(-3.56%)
Nov 15, 2022 15.02 15.18 14.53 14.61 29,361,032 -0.07(-0.48%)
Nov 14, 2022 14.79 15.03 14.55 14.68 26,266,576 -0.20(-1.34%)
Nov 11, 2022 15.00 15.07 14.72 14.88 24,133,988 -0.05(-0.33%)
Nov 10, 2022 14.46 14.99 14.36 14.93 35,563,824 +0.95(+6.80%)
Nov 09, 2022 14.12 14.34 13.97 13.98 21,029,736 -0.27(-1.89%)
Nov 08, 2022 14.29 14.45 14.08 14.25 25,359,684 -0.07(-0.49%)
Nov 07, 2022 14.32 14.38 13.86 14.32 23,759,462 +0.21(+1.49%)
Nov 04, 2022 14.06 14.40 13.86 14.11 28,238,514 +0.38(+2.77%)
Nov 03, 2022 13.36 13.87 13.20 13.73 25,293,274 +0.15(+1.10%)
Nov 02, 2022 14.00 13.55 13.58 34,793,460 -0.53(-3.76%)
Nov 01, 2022 14.44 14.54 14.10 14.11 25,568,840 -0.07(-0.49%)
Oct 31, 2022 14.03 14.32 13.88 14.18 26,467,928 +0.18(+1.29%)
Oct 28, 2022 14.00 14.10 13.79 14.00 26,410,652 +0.03(+0.21%)
Oct 27, 2022 14.18 14.48 13.96 13.97 25,546,894 -0.03(-0.21%)
Oct 26, 2022 14.14 14.44 13.99 14.00 28,291,128 -0.29(-2.03%)
Oct 25, 2022 14.05 14.37 13.93 14.29 27,613,940 +0.19(+1.35%)
Oct 24, 2022 13.75 14.12 13.59 14.10 32,805,892 +0.39(+2.84%)
Oct 21, 2022 13.36 13.87 13.21 13.71 36,760,044 +0.25(+1.86%)
Oct 20, 2022 13.95 14.27 13.43 13.46 58,188,192 -0.53(-3.79%)
Oct 19, 2022 13.98 14.28 13.72 13.99 55,312,352 +0.29(+2.12%)
Oct 18, 2022 13.57 13.88 13.46 13.70 38,686,440 +0.50(+3.79%)
Oct 17, 2022 13.53 13.59 12.92 13.20 39,904,024 +0.09(+0.69%)
Oct 14, 2022 13.35 13.58 12.96 13.11 34,831,696 +0.06(+0.46%)
Oct 13, 2022 12.49 13.20 12.18 13.05 53,192,988 +0.35(+2.76%)
Oct 12, 2022 12.21 12.83 11.97 12.70 40,339,384 +0.44(+3.59%)
Oct 11, 2022 12.74 12.86 11.79 12.26 64,417,932 +0.21(+1.74%)
Oct 10, 2022 12.20 12.32 11.86 12.05 29,579,298 -0.13(-1.07%)
Oct 07, 2022 12.50 12.54 11.95 12.18 37,297,684 -0.55(-4.32%)
Oct 06, 2022 12.77 13.00 12.40 12.73 31,558,824 -0.14(-1.09%)
Oct 05, 2022 12.63 12.96 12.43 12.87 28,151,872 -0.08(-0.62%)
Oct 04, 2022 12.31 13.05 12.30 12.95 47,601,712 +1.03(+8.64%)
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.