NASDAQ:AAL
$13.72
(
0.660%
)
Friday, 24th Mar 2023
American Airlines Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.36 | $16.80 | Friday, 24th Mar 2023 AAL stock ended at $13.72. This is 0.66% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 2.84% from a day low at $13.36 to a day high of $13.74. |
| 90 days | $12.25 | $17.64 | |
| 52 weeks | $11.65 | $21.42 |
Historical American Airlines Group prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-24 | $13.50 | $13.74 | $13.36 | $13.72 | 19 867 796 |
| 2023-03-23 | $14.00 | $14.18 | $13.47 | $13.63 | 25 063 835 |
| 2023-03-22 | $14.36 | $14.43 | $13.79 | $13.82 | 21 533 257 |
| 2023-03-21 | $14.29 | $14.54 | $14.25 | $14.37 | 17 861 326 |
| 2023-03-20 | $14.02 | $14.21 | $13.87 | $13.96 | 28 064 011 |
| 2023-03-17 | $13.95 | $14.17 | $13.67 | $13.98 | 31 237 972 |
| 2023-03-16 | $13.70 | $14.23 | $13.63 | $14.12 | 24 542 637 |
| 2023-03-15 | $14.24 | $14.42 | $13.51 | $13.86 | 41 791 241 |
| 2023-03-14 | $15.05 | $15.32 | $14.49 | $14.66 | 35 245 344 |
| 2023-03-13 | $15.02 | $15.26 | $14.69 | $14.85 | 32 696 735 |
| 2023-03-10 | $15.98 | $16.00 | $15.11 | $15.46 | 27 255 474 |
| 2023-03-09 | $16.55 | $16.80 | $15.85 | $15.88 | 18 407 829 |
| 2023-03-08 | $16.41 | $16.60 | $16.27 | $16.59 | 11 306 762 |
| 2023-03-07 | $16.24 | $16.66 | $16.14 | $16.36 | 17 927 796 |
| 2023-03-06 | $16.47 | $16.55 | $16.10 | $16.12 | 13 457 505 |
| 2023-03-03 | $16.37 | $16.55 | $16.14 | $16.36 | 14 313 700 |
| 2023-03-02 | $15.88 | $16.15 | $15.73 | $16.12 | 11 672 152 |
| 2023-03-01 | $15.93 | $16.05 | $15.75 | $16.03 | 11 667 941 |
| 2023-02-28 | $15.55 | $16.05 | $15.53 | $15.98 | 15 551 226 |
| 2023-02-27 | $15.74 | $15.83 | $15.55 | $15.63 | 15 458 038 |
| 2023-02-24 | $15.51 | $15.67 | $15.36 | $15.56 | 20 450 262 |
| 2023-02-23 | $15.66 | $16.17 | $15.50 | $15.87 | 25 568 980 |
| 2023-02-22 | $15.64 | $15.82 | $15.42 | $15.56 | 22 202 815 |
| 2023-02-21 | $16.06 | $16.20 | $15.52 | $15.69 | 24 481 405 |
| 2023-02-17 | $16.38 | $16.56 | $16.15 | $16.36 | 21 837 169 |
| 2023-02-16 | $16.59 | $16.67 | $16.36 | $16.39 | 14 985 418 |
| 2023-02-15 | $16.64 | $16.84 | $16.58 | $16.80 | 12 389 240 |
| 2023-02-14 | $16.49 | $16.85 | $16.33 | $16.79 | 17 433 961 |
| 2023-02-13 | $16.25 | $16.60 | $16.21 | $16.51 | 15 609 975 |
| 2023-02-10 | $16.41 | $16.43 | $16.14 | $16.28 | 14 138 768 |
| 2023-02-09 | $17.11 | $17.16 | $16.59 | $16.66 | 17 211 745 |
| 2023-02-08 | $17.26 | $17.44 | $16.80 | $16.97 | 20 650 170 |
| 2023-02-07 | $16.92 | $17.03 | $16.54 | $16.96 | 18 970 187 |
| 2023-02-06 | $16.88 | $17.09 | $16.79 | $16.92 | 19 070 195 |
| 2023-02-03 | $16.85 | $17.22 | $16.85 | $17.02 | 22 033 944 |
| 2023-02-02 | $16.73 | $17.32 | $16.72 | $17.06 | 31 384 902 |
| 2023-02-01 | $16.04 | $16.72 | $15.92 | $16.69 | 26 822 907 |
| 2023-01-31 | $16.01 | $16.24 | $15.91 | $16.14 | 19 132 800 |
| 2023-01-30 | $16.29 | $16.60 | $15.91 | $15.96 | 23 453 743 |
| 2023-01-27 | $16.54 | $16.81 | $16.37 | $16.43 | 26 052 084 |
| 2023-01-26 | $16.54 | $16.74 | $15.73 | $16.61 | 47 363 832 |
| 2023-01-25 | $15.97 | $16.48 | $15.90 | $16.26 | 33 767 834 |
| 2023-01-24 | $16.01 | $16.43 | $15.96 | $16.02 | 21 230 123 |
| 2023-01-23 | $16.39 | $16.44 | $16.16 | $16.17 | 23 111 242 |
| 2023-01-20 | $16.37 | $16.54 | $16.14 | $16.34 | 22 487 696 |
| 2023-01-19 | $16.41 | $16.49 | $16.01 | $16.28 | 32 630 227 |
| 2023-01-18 | $17.53 | $17.64 | $16.60 | $16.64 | 42 357 297 |
| 2023-01-17 | $16.90 | $17.12 | $16.74 | $17.08 | 32 875 700 |
| 2023-01-13 | $16.22 | $17.07 | $16.01 | $17.02 | 51 384 332 |
| 2023-01-12 | $16.03 | $16.90 | $15.88 | $16.83 | 96 503 328 |
About American Airlines Group
American Airlines Group Inc., through its subsidiaries, operates as a network air carrier. The company provides scheduled air transportation services for passengers and cargo through its hubs in Charlotte, Chicago, Dallas/Fort Worth, Los Angeles, Miami, New York, Philadelphia, Phoenix, and Washington, D.C., as well as through partner gateways in London, Madrid, Seattle/Tacoma, Sydney, and Tokyo. As of December 31, 2021, it operated a mainline fle... AAL Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
