NASDAQ:AAL
American Airlines Stock Price (Quote)
$13.51
-0.470 (-3.36%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $15.61 | Tuesday, 30th Apr 2024 AAL stock ended at $13.51. This is 3.36% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.19% from a day low at $13.50 to a day high of $13.93. |
| 90 days | $12.72 | $16.15 | |
| 52 weeks | $10.86 | $19.08 |
| Date | Open | High | Low | Close | Volume |
| Jan 13, 2022 | $18.73 | $19.76 | $18.63 | $19.34 | 55 911 800 |
| Jan 12, 2022 | $19.16 | $19.26 | $18.35 | $18.50 | 41 140 900 |
| Jan 11, 2022 | $18.88 | $19.20 | $18.71 | $19.02 | 22 531 500 |
| Jan 10, 2022 | $19.24 | $19.39 | $18.68 | $18.79 | 25 707 700 |
| Jan 07, 2022 | $18.75 | $19.59 | $18.58 | $19.28 | 42 345 500 |
| Jan 06, 2022 | $18.89 | $19.06 | $18.35 | $18.57 | 19 097 700 |
| Jan 05, 2022 | $19.13 | $19.39 | $18.51 | $18.68 | 34 447 900 |
| Jan 04, 2022 | $19.22 | $19.46 | $18.85 | $19.02 | 29 079 436 |
| Jan 03, 2022 | $18.23 | $19.18 | $18.20 | $18.75 | 42 696 549 |
| Dec 31, 2021 | $18.07 | $18.36 | $17.93 | $17.96 | 20 470 143 |
| Dec 30, 2021 | $17.98 | $18.38 | $17.96 | $18.07 | 27 972 156 |
| Dec 29, 2021 | $18.40 | $18.43 | $17.99 | $18.05 | 22 447 279 |
| Dec 28, 2021 | $18.03 | $18.64 | $17.92 | $18.54 | 28 166 553 |
| Dec 27, 2021 | $17.66 | $18.24 | $17.55 | $18.17 | 27 797 687 |
| Dec 23, 2021 | $18.59 | $18.72 | $18.15 | $18.26 | 32 321 000 |
| Dec 22, 2021 | $18.18 | $18.50 | $17.91 | $18.26 | 29 522 971 |
| Dec 21, 2021 | $17.45 | $18.46 | $17.40 | $18.12 | 47 591 991 |
| Dec 20, 2021 | $16.50 | $17.78 | $16.46 | $17.30 | 44 479 128 |
| Dec 17, 2021 | $16.66 | $17.30 | $16.40 | $16.95 | 41 934 268 |
| Dec 16, 2021 | $17.25 | $17.39 | $16.43 | $16.52 | 31 751 182 |
| Dec 15, 2021 | $16.95 | $17.09 | $16.28 | $16.99 | 39 939 386 |
| Dec 14, 2021 | $16.82 | $17.47 | $16.81 | $16.91 | 30 171 335 |
| Dec 13, 2021 | $17.55 | $17.65 | $16.85 | $17.12 | 40 783 887 |
| Dec 10, 2021 | $18.07 | $18.13 | $17.63 | $18.01 | 28 696 051 |
| Dec 09, 2021 | $18.04 | $18.29 | $17.85 | $18.14 | 36 027 707 |
