NASDAQ:AAL
American Airlines Stock Price (Quote)
$14.40
-0.0800 (-0.552%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $14.75 | Friday, 10th May 2024 AAL stock ended at $14.40. This is 0.552% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.03% from a day low at $14.32 to a day high of $14.61. |
| 90 days | $12.72 | $16.15 | |
| 52 weeks | $10.86 | $19.08 |
| Date | Open | High | Low | Close | Volume |
| Mar 03, 2022 | $16.63 | $16.75 | $15.61 | $15.71 | 47 575 100 |
| Mar 02, 2022 | $16.50 | $16.92 | $16.29 | $16.37 | 43 654 300 |
| Mar 01, 2022 | $16.97 | $17.07 | $16.08 | $16.29 | 50 513 700 |
| Feb 28, 2022 | $17.04 | $17.43 | $16.55 | $17.25 | 51 465 700 |
| Feb 25, 2022 | $17.16 | $17.73 | $16.99 | $17.46 | 43 874 100 |
| Feb 24, 2022 | $15.66 | $17.00 | $15.48 | $16.96 | 56 881 500 |
| Feb 23, 2022 | $17.62 | $17.76 | $16.61 | $16.64 | 35 359 100 |
| Feb 22, 2022 | $17.44 | $17.95 | $17.29 | $17.43 | 32 432 700 |
| Feb 18, 2022 | $18.22 | $18.41 | $17.75 | $17.87 | 30 384 100 |
| Feb 17, 2022 | $18.54 | $18.67 | $18.03 | $18.22 | 29 950 300 |
| Feb 16, 2022 | $18.57 | $19.11 | $18.50 | $18.82 | 30 557 500 |
| Feb 15, 2022 | $18.32 | $18.91 | $18.12 | $18.84 | 46 528 700 |
| Feb 14, 2022 | $17.85 | $18.31 | $17.35 | $17.43 | 37 446 600 |
| Feb 11, 2022 | $18.59 | $18.98 | $17.44 | $17.61 | 50 162 700 |
| Feb 10, 2022 | $18.42 | $19.08 | $18.35 | $18.71 | 36 411 800 |
| Feb 09, 2022 | $18.45 | $18.97 | $18.35 | $18.76 | 42 407 300 |
| Feb 08, 2022 | $17.40 | $18.28 | $17.21 | $18.26 | 46 702 500 |
| Feb 07, 2022 | $16.69 | $17.51 | $16.64 | $17.28 | 52 927 500 |
| Feb 04, 2022 | $16.54 | $16.57 | $16.04 | $16.45 | 38 485 800 |
| Feb 03, 2022 | $16.65 | $17.18 | $16.55 | $16.57 | 30 642 800 |
| Feb 02, 2022 | $16.88 | $17.15 | $16.49 | $16.96 | 37 904 200 |
| Feb 01, 2022 | $16.56 | $16.97 | $16.41 | $16.83 | 30 798 800 |
| Jan 31, 2022 | $15.55 | $16.47 | $15.40 | $16.47 | 35 533 500 |
| Jan 28, 2022 | $15.67 | $15.78 | $14.91 | $15.64 | 51 662 600 |
| Jan 27, 2022 | $16.43 | $16.84 | $15.62 | $15.78 | 43 507 400 |
