NASDAQ:AAL
American Airlines Stock Price (Quote)
$13.88
-0.250 (-1.77%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $15.61 | Friday, 26th Apr 2024 AAL stock ended at $13.88. This is 1.77% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.34% from a day low at $13.64 to a day high of $14.09. |
| 90 days | $12.72 | $16.15 | |
| 52 weeks | $10.86 | $19.08 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 05, 2024 | $13.83 | $13.94 | $13.70 | $13.76 | 29 972 971 |
| Apr 04, 2024 | $14.24 | $14.35 | $13.76 | $13.83 | 46 324 618 |
| Apr 03, 2024 | $14.30 | $14.48 | $14.05 | $14.16 | 32 941 563 |
| Apr 02, 2024 | $15.06 | $15.11 | $14.36 | $14.40 | 33 626 857 |
| Apr 01, 2024 | $15.42 | $15.61 | $15.32 | $15.41 | 23 068 994 |
| Mar 28, 2024 | $15.30 | $15.50 | $15.13 | $15.35 | 33 715 240 |
| Mar 27, 2024 | $15.00 | $15.30 | $14.90 | $15.30 | 24 483 330 |
| Mar 26, 2024 | $14.99 | $15.12 | $14.90 | $14.92 | 20 692 439 |
| Mar 25, 2024 | $14.69 | $14.93 | $14.63 | $14.92 | 21 317 398 |
| Mar 22, 2024 | $14.71 | $14.88 | $14.65 | $14.82 | 15 974 786 |
