Skip to main content

American Airlines Gp (NQ: AAL )

13.13 +0.45 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 12.78 13.18 12.52 13.13 34,115,556 +0.45(+3.55%)
Jun 30, 2022 12.60 12.88 12.25 12.68 37,500,484 -0.35(-2.69%)
Jun 29, 2022 13.23 13.24 12.77 13.03 34,313,940 -0.47(-3.48%)
Jun 28, 2022 13.80 14.48 13.47 13.50 36,522,300 -0.06(-0.44%)
Jun 27, 2022 13.95 13.96 13.38 13.56 26,088,296 -0.34(-2.45%)
Jun 24, 2022 12.97 13.96 12.88 13.90 41,326,608 +0.92(+7.09%)
Jun 23, 2022 13.02 13.18 12.58 12.98 31,035,292 -0.12(-0.92%)
Jun 22, 2022 12.82 13.43 12.76 13.10 34,141,916 +0.06(+0.46%)
Jun 21, 2022 13.22 13.24 12.62 13.04 39,741,844 +0.10(+0.77%)
Jun 17, 2022 12.20 13.07 11.93 12.94 52,581,808 +0.78(+6.41%)
Jun 16, 2022 12.90 12.90 11.96 12.16 56,491,536 -1.15(-8.64%)
Jun 15, 2022 13.07 13.68 13.02 13.31 49,658,680 +0.36(+2.78%)
Jun 14, 2022 13.60 13.66 12.76 12.95 43,618,976 -0.37(-2.78%)
Jun 13, 2022 14.12 14.16 13.13 13.32 55,428,224 -1.39(-9.45%)
Jun 10, 2022 15.09 15.83 14.71 14.71 46,346,784 -0.76(-4.91%)
Jun 09, 2022 16.08 16.22 15.46 15.47 31,475,370 -0.68(-4.21%)
Jun 08, 2022 16.39 16.69 16.11 16.15 22,522,972 -0.54(-3.24%)
Jun 07, 2022 16.10 16.73 15.96 16.69 29,261,600 +0.39(+2.39%)
Jun 06, 2022 16.53 16.57 16.02 16.30 29,550,418 +0.08(+0.49%)
Jun 03, 2022 17.00 17.05 16.09 16.22 46,267,608 -1.24(-7.10%)
Jun 02, 2022 17.27 17.51 17.18 17.46 23,313,476 +0.17(+0.98%)
Jun 01, 2022 18.07 18.10 16.98 17.29 32,601,454 -0.58(-3.25%)
May 31, 2022 17.70 18.22 17.51 17.87 31,132,184 -0.26(-1.43%)
May 27, 2022 17.45 18.21 17.34 18.13 27,615,596 +0.89(+5.16%)
May 26, 2022 16.37 17.42 16.31 17.24 33,931,320 +1.11(+6.88%)
May 25, 2022 15.44 16.18 15.40 16.13 31,817,906 +0.63(+4.06%)
May 24, 2022 16.53 16.53 15.32 15.50 38,955,248 -1.25(-7.46%)
May 23, 2022 16.43 16.86 16.14 16.75 24,627,176 +0.49(+3.01%)
May 20, 2022 17.06 17.16 15.83 16.26 33,998,256 -0.49(-2.93%)
May 19, 2022 16.63 17.14 16.57 16.75 28,277,560 -0.14(-0.83%)
May 18, 2022 17.45 17.84 16.78 16.89 29,415,254 -0.93(-5.22%)
May 17, 2022 17.16 17.83 17.07 17.82 28,959,948 +1.27(+7.67%)
May 16, 2022 16.50 17.03 16.42 16.55 25,197,004 -0.03(-0.18%)
May 13, 2022 15.84 16.65 15.82 16.58 31,753,120 +1.09(+7.04%)
May 12, 2022 15.71 16.13 15.09 15.49 40,105,276 -0.48(-3.01%)
May 11, 2022 16.55 17.09 15.90 15.97 34,886,864 -0.60(-3.62%)
May 10, 2022 16.81 16.89 16.18 16.57 35,767,004 +0.25(+1.53%)
May 09, 2022 17.36 17.57 16.21 16.32 37,911,052 -1.52(-8.52%)
May 06, 2022 18.45 18.47 17.61 17.84 34,360,212 -0.70(-3.78%)
May 05, 2022 19.25 19.52 18.39 18.54 32,047,792 -1.08(-5.50%)
May 04, 2022 18.83 19.64 18.75 19.62 30,748,362 +0.49(+2.56%)
May 03, 2022 18.68 19.34 18.34 19.13 30,313,842 +0.57(+3.07%)
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.