GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

American Airlines Group Stock Price (Quote) NASDAQ:AAL

$22.79 ( -0.87% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $22.10 $26.04 Tuesday, 15th Jun 2021 AAL stock ended at $22.79. This is 0.87% less than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 2.57% from a day low at $22.55 to a day high of $23.13.
90 days $19.64 $26.09
52 weeks $10.63 $26.09

Historical American Airlines Group prices

Date Open High Low Close Volume
2021-06-15 $22.97 $23.13 $22.55 $22.79 18 803 673
2021-06-14 $23.49 $23.74 $22.93 $22.99 22 439 946
2021-06-11 $23.43 $23.74 $23.40 $23.53 23 991 697
2021-06-10 $24.14 $24.24 $23.26 $23.46 28 704 906
2021-06-09 $24.37 $24.41 $23.84 $23.85 19 921 434
2021-06-08 $24.42 $24.49 $23.86 $24.22 25 979 901
2021-06-07 $24.49 $24.77 $24.18 $24.25 20 826 783
2021-06-04 $25.13 $25.18 $24.26 $24.30 28 807 824
2021-06-03 $25.42 $25.58 $24.90 $24.93 37 839 457
2021-06-02 $24.76 $26.04 $24.65 $25.82 57 342 413
2021-06-01 $24.68 $25.09 $24.51 $24.67 36 252 305
2021-05-28 $24.39 $24.82 $24.13 $24.24 30 397 918
2021-05-27 $24.03 $24.49 $23.68 $24.43 36 069 661
2021-05-26 $23.53 $23.95 $23.20 $23.90 29 502 239
2021-05-25 $23.45 $24.17 $23.11 $23.21 50 205 577
2021-05-24 $22.85 $23.05 $22.35 $22.99 26 044 833
2021-05-21 $22.71 $23.04 $22.51 $22.57 26 215 368
2021-05-20 $23.18 $23.18 $22.29 $22.60 33 389 635
2021-05-19 $22.97 $23.27 $22.62 $22.97 33 828 431
2021-05-18 $23.54 $23.94 $23.08 $23.56 38 471 960
2021-05-17 $22.32 $23.40 $22.10 $23.35 40 167 865
2021-05-14 $21.43 $22.48 $21.43 $22.40 38 970 549
2021-05-13 $20.88 $21.42 $20.62 $21.21 34 971 790
2021-05-12 $21.36 $21.69 $20.69 $20.76 34 338 313
2021-05-11 $21.07 $21.70 $20.91 $21.57 37 246 934
2021-05-10 $22.23 $22.54 $21.96 $22.00 32 331 407
2021-05-07 $21.40 $22.19 $21.27 $22.00 31 907 444
2021-05-06 $21.51 $21.75 $21.16 $21.49 25 480 150
2021-05-05 $21.35 $21.87 $21.19 $21.57 27 809 131
2021-05-04 $21.78 $21.99 $20.94 $21.42 35 843 119
2021-05-03 $21.87 $22.01 $21.40 $21.95 27 206 558
2021-04-30 $21.17 $21.88 $21.08 $21.72 31 096 202
2021-04-29 $21.94 $22.15 $21.21 $21.30 34 430 867
2021-04-28 $21.64 $21.89 $21.48 $21.70 22 572 102
2021-04-27 $22.01 $22.07 $21.60 $21.76 26 767 103
2021-04-26 $21.52 $22.05 $21.48 $22.04 44 349 193
2021-04-23 $20.27 $21.20 $20.18 $21.11 47 837 310
2021-04-22 $21.58 $21.61 $20.04 $20.07 72 114 304
2021-04-21 $20.01 $21.03 $19.64 $21.01 48 968 176
2021-04-20 $21.02 $21.02 $19.96 $20.37 48 479 166
2021-04-19 $21.97 $21.99 $21.37 $21.55 27 424 882
2021-04-16 $22.06 $22.36 $21.87 $22.03 25 808 706
2021-04-15 $22.65 $22.67 $21.70 $22.13 34 424 096
2021-04-14 $22.95 $23.35 $22.20 $22.37 33 969 583
2021-04-13 $22.18 $22.65 $21.66 $22.56 44 741 618
2021-04-12 $23.23 $23.32 $22.72 $22.91 27 041 999
2021-04-09 $23.45 $23.67 $23.25 $23.54 21 193 470
2021-04-08 $23.88 $23.88 $22.63 $23.65 28 442 331
2021-04-07 $24.19 $24.59 $23.82 $23.93 27 535 040
2021-04-06 $24.20 $24.50 $23.91 $24.06 30 855 752

About American Airlines Group

American Airlines Group Inc., through its subsidiaries, operates in the airline industry. As of December 31, 2015, the company operated a mainline fleet of 946 aircraft. It serves 350 destinations in approximately 50 countries. The company was formerly known as AMR Corporation and changed its name to American Airlines Group Inc. in December 2013. American Airlines Group Inc. was founded in 1934 and is headquartered in Fort Worth, Texas.... Read more

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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT