VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

AAL stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the AAL stock price was $34.99 and low was $25.14.
  • 90 day high was $34.99 and low was $25.14.
  • 52 week high for American Airlines Group - $43.89 and low - $25.14.

Historical American Airlines Group prices

Date Open High Low Close Volume
2019-08-22 $26.46 $26.98 $26.34 $26.53 5942894
2019-08-21 $26.06 $26.60 $26.01 $26.42 6222991
2019-08-20 $26.08 $26.08 $25.56 $25.83 7464190
2019-08-19 $26.20 $26.69 $26.08 $26.10 8800795
2019-08-16 $25.62 $26.05 $25.39 $25.79 8826845
2019-08-15 $26.20 $26.31 $25.14 $25.41 10072691
2019-08-14 $27.05 $27.07 $26.09 $26.10 10058381
2019-08-13 $27.62 $28.37 $27.33 $27.51 12994814
2019-08-12 $28.50 $28.51 $27.52 $27.64 7801777
2019-08-09 $28.85 $29.07 $28.56 $28.78 4009996
2019-08-08 $28.81 $29.39 $28.76 $29.08 4921719
2019-08-07 $28.00 $28.76 $27.82 $28.63 6712828
2019-08-06 $28.85 $29.06 $28.02 $28.36 6000047
2019-08-05 $28.97 $28.97 $28.00 $28.53 8839989
2019-08-02 $29.70 $29.81 $29.07 $29.45 6379729
2019-08-01 $30.43 $30.57 $29.43 $29.84 7970648
2019-07-31 $30.68 $31.14 $30.27 $30.51 6249402
2019-07-30 $30.45 $30.81 $30.21 $30.71 5283108
2019-07-29 $30.97 $31.19 $30.54 $30.74 6937943
2019-07-26 $32.00 $32.25 $31.16 $31.24 7838689
2019-07-25 $34.55 $34.82 $31.58 $31.67 13041040
2019-07-24 $33.62 $34.99 $33.62 $34.59 7226199
2019-07-23 $33.02 $33.79 $32.57 $33.73 4487687
2019-07-22 $33.22 $33.42 $32.85 $32.90 3955567
2019-07-19 $33.82 $34.02 $33.06 $33.08 4174552
2019-07-18 $33.41 $33.82 $33.11 $33.74 3031712
2019-07-17 $34.34 $34.42 $33.11 $33.26 5876060
2019-07-16 $33.70 $34.67 $33.70 $34.22 6300983
2019-07-15 $33.67 $33.95 $33.42 $33.61 3449903
2019-07-12 $33.12 $33.90 $33.00 $33.78 5012192
2019-07-11 $33.06 $33.30 $32.82 $33.03 6765064
2019-07-10 $32.93 $33.69 $32.59 $32.94 8779454
2019-07-09 $32.40 $32.75 $31.93 $32.36 5410901
2019-07-08 $31.99 $32.92 $31.98 $32.79 5245882
2019-07-05 $32.54 $32.83 $31.95 $32.46 2583070
2019-07-03 $32.40 $32.85 $32.35 $32.72 2747192
2019-07-02 $33.09 $33.21 $32.03 $32.19 4686240
2019-07-01 $33.14 $33.66 $32.53 $32.88 8982320
2019-06-28 $32.23 $32.73 $32.16 $32.61 5237391
2019-06-27 $31.56 $32.55 $31.42 $32.15 4255407
2019-06-26 $31.48 $31.72 $31.07 $31.46 3959696
2019-06-25 $31.83 $32.11 $31.24 $31.26 6372710
2019-06-24 $31.57 $31.89 $31.31 $31.82 8282797
2019-06-21 $32.03 $32.39 $31.51 $31.57 7129528
2019-06-20 $33.66 $33.81 $31.90 $32.15 8819071
2019-06-19 $32.72 $33.30 $32.51 $33.21 5438086
2019-06-18 $32.78 $33.30 $32.42 $32.52 3714576
2019-06-17 $32.10 $32.92 $32.10 $32.56 3355584
2019-06-14 $32.97 $33.20 $32.22 $32.68 6124255
2019-06-13 $31.69 $33.32 $31.41 $33.09 10720587

Will AAL stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT