NASDAQ:AAL
American Airlines Stock Price (Quote)
$14.40
-0.0800 (-0.552%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $14.75 | Friday, 10th May 2024 AAL stock ended at $14.40. This is 0.552% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.03% from a day low at $14.32 to a day high of $14.61. |
| 90 days | $12.72 | $16.15 | |
| 52 weeks | $10.86 | $19.08 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $14.54 | $14.61 | $14.32 | $14.40 | 16 076 139 |
| May 09, 2024 | $14.36 | $14.63 | $14.32 | $14.48 | 23 541 805 |
| May 08, 2024 | $14.26 | $14.52 | $14.18 | $14.42 | 22 670 749 |
| May 07, 2024 | $14.54 | $14.63 | $14.14 | $14.25 | 25 497 834 |
| May 06, 2024 | $13.92 | $14.75 | $13.92 | $14.65 | 46 371 169 |
| May 03, 2024 | $14.00 | $14.07 | $13.72 | $13.85 | 21 184 834 |
| May 02, 2024 | $13.78 | $13.90 | $13.69 | $13.86 | 24 010 980 |
| May 01, 2024 | $13.50 | $13.81 | $13.33 | $13.58 | 28 345 274 |
| Apr 30, 2024 | $13.84 | $13.93 | $13.50 | $13.51 | 25 632 433 |
| Apr 29, 2024 | $13.85 | $14.02 | $13.73 | $13.98 | 27 900 437 |
| Apr 26, 2024 | $14.07 | $14.09 | $13.64 | $13.88 | 36 040 962 |
| Apr 25, 2024 | $14.21 | $14.28 | $13.45 | $14.13 | 58 066 934 |
| Apr 24, 2024 | $14.22 | $14.33 | $13.82 | $13.92 | 40 259 753 |
| Apr 23, 2024 | $13.96 | $14.44 | $13.88 | $14.23 | 40 054 238 |
| Apr 22, 2024 | $14.28 | $14.68 | $14.19 | $14.53 | 27 120 819 |
| Apr 19, 2024 | $13.88 | $14.28 | $13.86 | $14.11 | 27 153 928 |
| Apr 18, 2024 | $14.04 | $14.34 | $13.97 | $14.02 | 34 731 479 |
| Apr 17, 2024 | $13.45 | $13.97 | $13.38 | $13.89 | 51 868 959 |
| Apr 16, 2024 | $12.95 | $13.14 | $12.72 | $13.03 | 25 413 345 |
| Apr 15, 2024 | $13.28 | $13.47 | $12.90 | $12.94 | 27 132 878 |
| Apr 12, 2024 | $13.24 | $13.30 | $13.02 | $13.15 | 34 822 867 |
| Apr 11, 2024 | $13.44 | $13.72 | $13.30 | $13.62 | 27 414 649 |
| Apr 10, 2024 | $14.01 | $14.15 | $13.30 | $13.41 | 48 710 908 |
| Apr 09, 2024 | $13.96 | $14.07 | $13.88 | $13.95 | 27 381 923 |
| Apr 08, 2024 | $13.82 | $14.08 | $13.74 | $13.90 | 28 366 372 |
