NASDAQ:AAL
American Airlines Stock Price (Quote)
$14.03
-0.490 (-3.37%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.33 | $15.35 | Tuesday, 21st May 2024 AAL stock ended at $14.03. This is 3.37% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 3.42% from a day low at $14.01 to a day high of $14.49. |
90 days | $12.72 | $16.15 | |
52 weeks | $10.86 | $19.08 |
Date | Open | High | Low | Close | Volume |
May 24, 2022 | $16.53 | $16.53 | $15.32 | $15.50 | 38 941 687 |
May 23, 2022 | $16.43 | $16.86 | $16.14 | $16.75 | 24 567 653 |
May 20, 2022 | $17.06 | $17.16 | $15.83 | $16.26 | 34 052 495 |
May 19, 2022 | $16.63 | $17.14 | $16.57 | $16.75 | 28 255 881 |
May 18, 2022 | $17.45 | $17.84 | $16.78 | $16.89 | 29 401 230 |
May 17, 2022 | $17.16 | $17.83 | $17.07 | $17.82 | 28 944 625 |
May 16, 2022 | $16.50 | $17.03 | $16.42 | $16.55 | 25 153 574 |
May 13, 2022 | $15.84 | $16.65 | $15.82 | $16.58 | 31 713 202 |
May 12, 2022 | $15.71 | $16.13 | $15.09 | $15.49 | 41 077 207 |
May 11, 2022 | $16.55 | $17.09 | $15.91 | $15.97 | 35 591 321 |
May 10, 2022 | $16.81 | $16.89 | $16.19 | $16.57 | 36 736 910 |
May 09, 2022 | $17.36 | $17.58 | $16.21 | $16.32 | 38 907 784 |
May 06, 2022 | $18.45 | $18.47 | $17.61 | $17.84 | 35 223 421 |
May 05, 2022 | $19.25 | $19.52 | $18.38 | $18.54 | 33 085 048 |
May 04, 2022 | $18.83 | $19.64 | $18.75 | $19.62 | 31 760 844 |
May 03, 2022 | $18.68 | $19.34 | $18.34 | $19.13 | 30 893 373 |
May 02, 2022 | $18.75 | $18.96 | $18.03 | $18.56 | 33 339 917 |
Apr 29, 2022 | $19.15 | $19.51 | $18.72 | $18.77 | 24 755 870 |
Apr 28, 2022 | $19.13 | $19.56 | $18.64 | $19.43 | 28 324 017 |
Apr 27, 2022 | $18.68 | $19.18 | $18.47 | $18.97 | 31 699 638 |
Apr 26, 2022 | $19.84 | $19.98 | $18.76 | $18.77 | 34 141 432 |
Apr 25, 2022 | $19.98 | $20.15 | $19.48 | $19.98 | 37 757 051 |
Apr 22, 2022 | $21.26 | $21.26 | $20.07 | $20.19 | 13 302 243 |
Apr 21, 2022 | $21.26 | $21.42 | $20.11 | $20.22 | 84 042 900 |
Apr 20, 2022 | $19.66 | $20.07 | $19.47 | $19.48 | 43 515 000 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AAL stock historical prices to predict future price movements?
Trend Analysis: Examine the AAL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AAL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.