NASDAQ:AAL
American Airlines Stock Price (Quote)
$14.13
+0.210 (+1.51%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $15.61 | Thursday, 25th Apr 2024 AAL stock ended at $14.13. This is 1.51% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.17% from a day low at $13.45 to a day high of $14.28. |
| 90 days | $12.72 | $16.15 | |
| 52 weeks | $10.86 | $19.08 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $13.96 | $14.58 | $13.92 | $14.57 | 33 412 213 |
| Mar 19, 2024 | $14.08 | $14.11 | $13.90 | $13.93 | 18 748 324 |
| Mar 18, 2024 | $13.98 | $14.17 | $13.86 | $14.11 | 23 682 021 |
| Mar 15, 2024 | $13.95 | $14.16 | $13.88 | $13.96 | 20 688 564 |
| Mar 14, 2024 | $13.96 | $14.03 | $13.78 | $13.99 | 24 487 477 |
| Mar 13, 2024 | $13.92 | $14.18 | $13.86 | $14.00 | 25 599 138 |
| Mar 12, 2024 | $14.19 | $14.38 | $13.80 | $13.96 | 48 411 863 |
| Mar 11, 2024 | $14.60 | $14.67 | $14.42 | $14.65 | 23 487 427 |
| Mar 08, 2024 | $14.94 | $15.15 | $14.66 | $14.68 | 27 511 155 |
| Mar 07, 2024 | $14.85 | $15.00 | $14.81 | $14.90 | 23 482 363 |
| Mar 06, 2024 | $14.80 | $14.98 | $14.62 | $14.88 | 31 272 874 |
| Mar 05, 2024 | $14.75 | $14.77 | $14.30 | $14.67 | 43 462 583 |
| Mar 04, 2024 | $15.70 | $16.15 | $14.81 | $14.81 | 64 827 333 |
| Mar 01, 2024 | $15.70 | $15.70 | $15.37 | $15.66 | 25 553 002 |
| Feb 29, 2024 | $15.55 | $15.79 | $15.45 | $15.68 | 33 173 323 |
| Feb 28, 2024 | $15.36 | $15.58 | $15.31 | $15.46 | 18 039 459 |
| Feb 27, 2024 | $15.55 | $15.67 | $15.38 | $15.54 | 25 169 377 |
| Feb 26, 2024 | $15.13 | $15.48 | $15.13 | $15.28 | 23 500 770 |
| Feb 23, 2024 | $15.15 | $15.29 | $14.95 | $15.13 | 22 808 335 |
| Feb 22, 2024 | $14.94 | $15.28 | $14.89 | $15.24 | 34 923 894 |
| Feb 21, 2024 | $14.59 | $14.86 | $14.57 | $14.79 | 22 864 213 |
| Feb 20, 2024 | $14.50 | $14.95 | $14.50 | $14.70 | 29 258 911 |
| Feb 16, 2024 | $14.73 | $14.89 | $14.52 | $14.64 | 21 319 646 |
| Feb 15, 2024 | $15.02 | $15.15 | $14.84 | $14.90 | 25 134 990 |
| Feb 14, 2024 | $14.74 | $14.97 | $14.69 | $14.86 | 28 129 168 |
