American Airlines Stock Price (Quote)
$14.53
+0.420 (+2.98%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $15.61 | Monday, 22nd Apr 2024 AAL stock ended at $14.53. This is 2.98% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.49% from a day low at $14.19 to a day high of $14.68. |
| 90 days | $12.72 | $16.15 | |
| 52 weeks | $10.86 | $19.08 |
| Date | Open | High | Low | Close | Volume |
| Feb 16, 2021 | $17.63 | $17.90 | $17.51 | $17.82 | 33 615 509 |
| Feb 12, 2021 | $17.01 | $17.49 | $16.92 | $17.27 | 27 522 539 |
| Feb 11, 2021 | $17.30 | $17.40 | $16.79 | $16.99 | 38 408 706 |
| Feb 10, 2021 | $17.55 | $17.68 | $17.27 | $17.41 | 28 234 807 |
| Feb 09, 2021 | $17.74 | $17.76 | $17.34 | $17.44 | 29 631 980 |
| Feb 08, 2021 | $17.32 | $18.09 | $17.24 | $17.77 | 43 834 151 |
| Feb 05, 2021 | $17.60 | $17.67 | $17.07 | $17.19 | 30 430 142 |
| Feb 04, 2021 | $17.48 | $17.59 | $17.31 | $17.40 | 37 129 487 |
| Feb 03, 2021 | $16.61 | $17.72 | $16.49 | $17.60 | 60 004 103 |
| Feb 02, 2021 | $17.03 | $17.26 | $16.55 | $16.59 | 38 890 146 |
| Feb 01, 2021 | $17.25 | $17.33 | $16.33 | $16.84 | 48 865 623 |
| Jan 29, 2021 | $18.69 | $18.73 | $16.75 | $17.17 | 111 517 357 |
| Jan 28, 2021 | $20.33 | $21.77 | $16.82 | $18.10 | 313 693 484 |
| Jan 27, 2021 | $15.42 | $17.81 | $15.38 | $16.56 | 176 977 749 |
| Jan 26, 2021 | $15.52 | $15.77 | $15.33 | $15.53 | 44 113 321 |
| Jan 25, 2021 | $15.52 | $15.56 | $15.02 | $15.43 | 61 526 678 |
| Jan 22, 2021 | $15.57 | $15.84 | $15.46 | $15.82 | 38 771 992 |
| Jan 21, 2021 | $15.99 | $16.22 | $15.56 | $15.83 | 50 427 104 |
| Jan 20, 2021 | $16.17 | $16.39 | $15.84 | $16.17 | 41 492 452 |
| Jan 19, 2021 | $15.99 | $16.27 | $15.89 | $15.97 | 39 339 711 |
| Jan 15, 2021 | $16.17 | $16.28 | $15.74 | $15.76 | 54 825 059 |
| Jan 14, 2021 | $15.83 | $16.60 | $15.82 | $16.44 | 78 698 351 |
| Jan 13, 2021 | $15.29 | $15.63 | $15.11 | $15.53 | 41 817 482 |
| Jan 12, 2021 | $15.08 | $15.43 | $14.88 | $15.38 | 45 279 527 |
| Jan 11, 2021 | $14.82 | $15.04 | $14.71 | $15.00 | 40 095 782 |
