NASDAQ:AAL
American Airlines Stock Price (Quote)
$13.85
-0.0100 (-0.0722%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 AAL stock ended at $13.85. This is 0.0722% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.55% from a day low at $13.72 to a day high of $14.07. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $15.66 | $16.17 | $15.50 | $15.87 | 25 568 980 |
| Feb 22, 2023 | $15.64 | $15.82 | $15.42 | $15.56 | 22 202 815 |
| Feb 21, 2023 | $16.06 | $16.20 | $15.52 | $15.69 | 24 481 405 |
| Feb 17, 2023 | $16.38 | $16.56 | $16.15 | $16.36 | 21 837 169 |
| Feb 16, 2023 | $16.59 | $16.67 | $16.36 | $16.39 | 14 985 418 |
| Feb 15, 2023 | $16.64 | $16.84 | $16.58 | $16.80 | 12 389 240 |
| Feb 14, 2023 | $16.49 | $16.85 | $16.33 | $16.79 | 17 433 961 |
| Feb 13, 2023 | $16.25 | $16.60 | $16.21 | $16.51 | 15 609 975 |
| Feb 10, 2023 | $16.41 | $16.43 | $16.14 | $16.28 | 14 138 768 |
| Feb 09, 2023 | $17.11 | $17.16 | $16.59 | $16.66 | 17 211 745 |
| Feb 08, 2023 | $17.26 | $17.44 | $16.80 | $16.97 | 20 650 170 |
| Feb 07, 2023 | $16.92 | $17.03 | $16.54 | $16.96 | 18 970 187 |
| Feb 06, 2023 | $16.88 | $17.09 | $16.79 | $16.92 | 19 070 195 |
| Feb 03, 2023 | $16.85 | $17.22 | $16.85 | $17.02 | 22 033 944 |
| Feb 02, 2023 | $16.73 | $17.32 | $16.72 | $17.06 | 31 384 902 |
| Feb 01, 2023 | $16.04 | $16.72 | $15.92 | $16.69 | 26 822 907 |
| Jan 31, 2023 | $16.01 | $16.24 | $15.91 | $16.14 | 19 132 800 |
| Jan 30, 2023 | $16.29 | $16.60 | $15.91 | $15.96 | 23 453 743 |
| Jan 27, 2023 | $16.54 | $16.81 | $16.37 | $16.43 | 26 052 084 |
| Jan 26, 2023 | $16.54 | $16.74 | $15.73 | $16.61 | 47 363 832 |
| Jan 25, 2023 | $15.97 | $16.48 | $15.90 | $16.26 | 33 767 834 |
| Jan 24, 2023 | $16.01 | $16.43 | $15.96 | $16.02 | 21 230 123 |
| Jan 23, 2023 | $16.39 | $16.44 | $16.16 | $16.17 | 23 111 242 |
| Jan 20, 2023 | $16.37 | $16.54 | $16.14 | $16.34 | 22 487 696 |
| Jan 19, 2023 | $16.41 | $16.49 | $16.01 | $16.28 | 32 630 227 |
