Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Airlines Gp
(NQ:
AAL
)
11.50
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
13.10
13.48
12.88
13.07
69,517,256
-0.25(-1.88%)
Jun 29, 2020
12.57
13.51
12.02
13.32
114,804,832
+0.94(+7.59%)
Jun 26, 2020
13.20
13.29
12.13
12.38
108,813,000
-0.79(-6.00%)
Jun 25, 2020
12.53
13.24
12.18
13.17
117,140,976
+0.13(+1.00%)
Jun 24, 2020
13.59
13.90
12.83
13.04
140,701,520
-0.96(-6.86%)
Jun 23, 2020
13.76
14.29
13.71
14.00
203,841,520
-0.92(-6.17%)
Jun 22, 2020
14.90
15.52
14.72
14.92
118,496,840
-1.08(-6.75%)
Jun 19, 2020
16.89
16.94
15.41
16.00
92,320,096
-0.49(-2.97%)
Jun 18, 2020
16.37
17.07
16.28
16.49
63,925,520
-0.49(-2.89%)
Jun 17, 2020
16.76
17.05
16.16
16.98
71,552,656
-0.05(-0.29%)
Jun 16, 2020
18.36
18.44
16.55
17.03
127,073,400
+0.33(+1.98%)
Jun 15, 2020
15.27
17.17
15.08
16.70
122,494,272
-0.04(-0.24%)
Jun 12, 2020
16.82
17.31
15.67
16.74
161,101,792
+2.36(+16.41%)
Jun 11, 2020
14.61
15.68
14.07
14.38
123,717,760
-2.64(-15.51%)
Jun 10, 2020
17.69
18.16
15.92
17.02
163,535,472
-1.53(-8.25%)
Jun 09, 2020
18.45
18.97
17.61
18.55
111,020,000
-1.76(-8.67%)
Jun 08, 2020
19.86
20.36
19.13
20.31
175,078,304
+1.72(+9.25%)
Jun 05, 2020
21.25
22.80
17.80
18.59
428,617,088
+1.87(+11.18%)
Jun 04, 2020
12.85
18.18
12.63
16.72
398,639,424
+4.87(+41.10%)
Jun 03, 2020
11.56
12.20
11.44
11.85
86,272,176
+0.63(+5.61%)
Jun 02, 2020
11.40
11.64
10.97
11.22
48,982,204
+0.11(+0.99%)
Jun 01, 2020
10.79
11.33
10.62
11.11
50,493,244
+0.61(+5.81%)
May 29, 2020
10.48
10.87
10.32
10.50
59,054,700
-0.48(-4.37%)
May 28, 2020
11.78
11.83
10.90
10.98
70,643,880
-1.12(-9.26%)
May 27, 2020
12.43
12.55
11.07
12.10
99,146,592
+0.96(+8.62%)
May 26, 2020
10.27
11.28
10.25
11.14
101,640,448
+1.44(+14.85%)
May 22, 2020
10.02
10.12
9.630
9.700
37,596,700
-0.23(-2.32%)
May 21, 2020
9.870
10.15
9.830
9.930
45,686,864
+0.06(+0.61%)
May 20, 2020
9.910
10.14
9.770
9.870
43,949,792
+0.23(+2.39%)
May 19, 2020
10.14
10.19
9.590
9.640
62,179,044
-0.23(-2.33%)
May 18, 2020
9.620
9.940
9.360
9.870
76,306,280
+0.83(+9.18%)
May 15, 2020
8.850
9.360
8.760
9.040
39,560,500
-0.11(-1.20%)
May 14, 2020
8.770
9.190
8.250
9.150
72,247,096
+0.04(+0.44%)
May 13, 2020
9.520
9.530
8.830
9.110
68,671,352
-0.54(-5.60%)
May 12, 2020
10.01
10.20
9.600
9.650
46,761,376
-0.45(-4.46%)
May 11, 2020
9.920
10.25
9.590
10.10
48,571,592
-0.04(-0.39%)
May 08, 2020
9.780
10.15
9.680
10.14
59,649,700
+0.60(+6.29%)
May 07, 2020
9.300
9.800
9.290
9.540
61,728,336
+0.29(+3.14%)
May 06, 2020
9.580
9.730
9.090
9.250
68,907,136
-0.26(-2.73%)
May 05, 2020
10.26
10.38
9.500
9.510
86,781,120
-0.31(-3.16%)
May 04, 2020
9.410
10.17
9.150
9.820
125,390,432
-0.82(-7.71%)
May 01, 2020
11.41
11.66
10.58
10.64
99,441,296
-1.37(-11.41%)
Apr 30, 2020
11.92
12.59
11.26
12.01
94,793,472
-0.62(-4.91%)
Apr 29, 2020
12.10
12.89
12.02
12.63
113,351,200
+1.37(+12.17%)
Apr 28, 2020
10.29
11.63
10.21
11.26
114,458,176
+1.24(+12.38%)
Apr 27, 2020
10.53
10.53
10.00
10.02
67,289,256
-0.29(-2.81%)
Apr 24, 2020
10.40
10.50
9.900
10.31
67,234,896
+0.06(+0.59%)
Apr 23, 2020
10.36
10.67
10.24
10.25
54,546,452
-0.02(-0.19%)
Apr 22, 2020
11.09
11.13
10.02
10.27
76,208,136
-0.73(-6.64%)
Apr 21, 2020
10.80
11.22
10.70
11.00
49,803,352
-0.06(-0.54%)
Apr 20, 2020
11.15
11.35
10.72
11.06
58,897,368
-0.51(-4.41%)
Apr 17, 2020
11.87
11.95
11.50
11.57
61,279,400
+0.50(+4.52%)
Apr 16, 2020
11.91
12.03
11.05
11.07
82,789,704
-1.22(-9.93%)
Apr 15, 2020
12.52
12.69
11.39
12.29
124,475,616
+0.35(+2.93%)
Apr 14, 2020
12.22
12.60
11.75
11.94
67,038,420
+0.38(+3.29%)
Apr 13, 2020
12.90
12.95
11.25
11.56
73,259,552
-0.95(-7.59%)
Apr 09, 2020
12.64
13.40
11.82
12.51
117,592,800
+1.18(+10.41%)
Apr 08, 2020
10.91
11.40
10.50
11.33
82,395,904
+1.11(+10.86%)
Apr 07, 2020
11.07
12.20
10.05
10.22
137,919,120
+0.72(+7.58%)
Apr 06, 2020
9.720
9.940
9.110
9.500
94,066,104
+0.11(+1.17%)
Apr 03, 2020
10.34
10.49
9.090
9.390
87,018,800
-0.67(-6.66%)
Apr 02, 2020
10.61
11.03
10.00
10.06
65,483,032
-0.63(-5.89%)
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
.