American Airlines Gp (NQ: AAL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 23, 2021	22.17	22.33	22.08	22.20	17,366,507	+0.09(+0.41%)
Jun 22, 2021	22.35	22.38	21.84	22.11	22,694,661	-0.34(-1.51%)
Jun 21, 2021	22.32	22.55	21.91	22.45	26,618,833	+0.16(+0.72%)
Jun 18, 2021	22.07	22.53	21.91	22.29	28,009,884	+0.07(+0.32%)
Jun 17, 2021	22.83	23.13	21.83	22.22	32,811,792	-0.61(-2.67%)
Jun 16, 2021	22.74	23.00	22.51	22.83	20,246,842	+0.04(+0.18%)
Jun 15, 2021	22.97	23.13	22.55	22.79	18,926,748	-0.20(-0.87%)
Jun 14, 2021	23.49	23.74	22.93	22.99	22,555,049	-0.54(-2.29%)
Jun 11, 2021	23.43	23.74	23.40	23.53	24,368,080	+0.07(+0.30%)
Jun 10, 2021	24.14	24.24	23.26	23.46	28,898,553	-0.39(-1.64%)
Jun 09, 2021	24.37	24.41	23.84	23.85	20,228,639	-0.37(-1.53%)
Jun 08, 2021	24.42	24.49	23.86	24.22	26,080,365	-0.03(-0.12%)
Jun 07, 2021	24.49	24.77	24.18	24.25	21,041,566	-0.05(-0.21%)
Jun 04, 2021	25.13	25.18	24.25	24.30	28,977,318	-0.63(-2.53%)
Jun 03, 2021	25.42	25.58	24.90	24.93	38,195,254	-0.89(-3.45%)
Jun 02, 2021	24.76	26.04	24.65	25.82	57,616,366	+1.15(+4.66%)
Jun 01, 2021	24.68	25.09	24.51	24.67	36,368,533	+0.43(+1.77%)
May 28, 2021	24.39	24.82	24.13	24.24	30,594,395	-0.19(-0.78%)
May 27, 2021	24.03	24.49	23.68	24.43	36,280,710	+0.53(+2.22%)
May 26, 2021	23.52	23.95	23.20	23.90	29,765,691	+0.69(+2.97%)
May 25, 2021	23.45	24.17	23.11	23.21	50,591,880	+0.22(+0.96%)
May 24, 2021	22.85	23.05	22.35	22.99	26,123,749	+0.42(+1.86%)
May 21, 2021	22.71	23.04	22.51	22.57	26,396,519	-0.03(-0.13%)
May 20, 2021	23.17	23.17	22.29	22.60	33,567,603	-0.37(-1.61%)
May 19, 2021	22.97	23.27	22.62	22.97	34,525,453	-0.60(-2.55%)
May 18, 2021	23.54	23.94	23.08	23.57	38,631,095	+0.22(+0.94%)
May 17, 2021	22.32	23.40	22.10	23.35	40,635,041	+0.95(+4.24%)
May 14, 2021	21.43	22.48	21.43	22.40	39,182,528	+1.19(+5.61%)
May 13, 2021	20.88	21.42	20.62	21.21	35,180,217	+0.45(+2.17%)
May 12, 2021	21.36	21.69	20.69	20.76	34,543,006	-0.81(-3.76%)
May 11, 2021	21.07	21.70	20.91	21.57	37,376,462	-0.43(-1.95%)
May 10, 2021	22.23	22.54	21.96	22.00	32,544,369	+0.00(+0.00%)
May 07, 2021	21.40	22.19	21.27	22.00	32,022,919	+0.51(+2.37%)
May 06, 2021	21.51	21.75	21.16	21.49	25,615,752	-0.08(-0.37%)
May 05, 2021	21.35	21.87	21.19	21.57	27,969,692	+0.15(+0.70%)
May 04, 2021	21.78	21.99	20.94	21.42	35,983,174	-0.53(-2.41%)
May 03, 2021	21.87	22.01	21.40	21.95	27,568,367	+0.23(+1.06%)
Apr 30, 2021	21.17	21.88	21.08	21.72	31,608,700	+0.42(+1.97%)
Apr 29, 2021	21.94	22.15	21.21	21.30	34,357,774	-0.40(-1.84%)
Apr 28, 2021	21.64	21.89	21.48	21.70	22,515,046	-0.06(-0.28%)
Apr 27, 2021	22.01	22.07	21.60	21.76	26,773,656	-0.28(-1.27%)
Apr 26, 2021	21.52	22.05	21.48	22.04	45,280,324	+0.93(+4.41%)
Apr 23, 2021	20.27	21.20	20.18	21.11	48,123,800	+1.04(+5.18%)
Apr 22, 2021	21.58	21.61	20.04	20.07	72,491,808	-0.94(-4.47%)
Apr 21, 2021	20.00	21.03	19.64	21.01	49,264,674	+0.64(+3.14%)
Apr 20, 2021	21.02	21.02	19.96	20.37	48,749,758	-1.18(-5.48%)
Apr 19, 2021	21.97	21.99	21.37	21.55	27,375,366	-0.48(-2.18%)
Apr 16, 2021	22.06	22.36	21.87	22.03	25,957,900	-0.10(-0.45%)
Apr 15, 2021	22.65	22.67	21.69	22.13	34,382,047	-0.24(-1.07%)
Apr 14, 2021	22.95	23.35	22.20	22.37	33,921,106	-0.19(-0.84%)
Apr 13, 2021	22.18	22.65	21.66	22.56	44,714,338	-0.35(-1.53%)
Apr 12, 2021	23.23	23.32	22.72	22.91	27,136,037	-0.63(-2.68%)
Apr 09, 2021	23.44	23.67	23.25	23.54	21,307,700	-0.11(-0.47%)
Apr 08, 2021	23.88	23.88	22.63	23.65	28,588,795	-0.28(-1.17%)
Apr 07, 2021	24.19	24.59	23.82	23.93	27,749,122	-0.13(-0.54%)
Apr 06, 2021	24.20	24.50	23.91	24.06	31,047,031	-0.17(-0.70%)
Apr 05, 2021	24.46	24.85	24.16	24.23	33,560,378	+0.37(+1.55%)

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.