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 |
| Jun 02, 2023 | $14.90 | $15.07 | $14.64 | $14.87 | 30 737 949 |
| Jun 01, 2023 | $14.87 | $14.88 | $14.61 | $14.70 | 21 155 890 |
| May 31, 2023 | $15.09 | $15.11 | $14.49 | $14.78 | 31 554 448 |
| May 30, 2023 | $14.44 | $14.75 | $14.42 | $14.62 | 20 285 509 |
| May 26, 2023 | $14.33 | $14.54 | $14.28 | $14.35 | 17 017 030 |
| May 25, 2023 | $13.88 | $14.39 | $13.80 | $14.38 | 29 301 570 |
| May 24, 2023 | $13.98 | $13.98 | $13.55 | $13.80 | 30 402 499 |
| May 23, 2023 | $14.35 | $14.64 | $14.07 | $14.07 | 28 458 990 |
| May 22, 2023 | $14.92 | $14.98 | $14.10 | $14.38 | 28 226 981 |
| May 19, 2023 | $15.07 | $15.09 | $14.63 | $14.82 | 17 867 725 |
| May 18, 2023 | $14.91 | $15.08 | $14.81 | $15.05 | 21 276 435 |
| May 17, 2023 | $14.40 | $15.01 | $14.37 | $14.91 | 34 861 821 |
| May 16, 2023 | $14.21 | $14.45 | $13.97 | $14.20 | 19 297 108 |
| May 15, 2023 | $14.04 | $14.32 | $13.92 | $14.28 | 14 959 903 |
| May 12, 2023 | $14.19 | $14.20 | $13.87 | $14.02 | 16 670 032 |
| May 11, 2023 | $14.26 | $14.29 | $14.03 | $14.07 | 16 974 773 |
| May 10, 2023 | $14.67 | $14.70 | $14.05 | $14.34 | 21 196 516 |
| May 09, 2023 | $14.38 | $14.56 | $14.21 | $14.47 | 19 654 093 |
| May 08, 2023 | $14.34 | $14.66 | $14.23 | $14.36 | 34 402 374 |
| May 05, 2023 | $13.73 | $13.95 | $13.63 | $13.87 | 20 486 490 |
| May 04, 2023 | $13.79 | $13.89 | $13.35 | $13.51 | 22 943 859 |
| May 03, 2023 | $13.79 | $14.04 | $13.69 | $13.79 | 20 481 436 |
| May 02, 2023 | $13.83 | $13.87 | $13.52 | $13.77 | 22 078 676 |
| May 01, 2023 | $13.60 | $14.03 | $13.53 | $13.89 | 28 780 302 |
| Apr 28, 2023 | $12.94 | $13.70 | $12.85 | $13.64 | 44 684 514 |
