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 |
| Dec 08, 2021 | $17.96 | $18.87 | $17.88 | $18.23 | 46 340 616 |
| Dec 07, 2021 | $18.32 | $18.71 | $17.72 | $17.89 | 50 249 937 |
| Dec 06, 2021 | $16.95 | $18.54 | $16.91 | $17.93 | 74 005 548 |
| Dec 03, 2021 | $17.27 | $17.29 | $16.34 | $16.62 | 57 883 988 |
| Dec 02, 2021 | $16.49 | $17.44 | $16.15 | $17.42 | 58 808 870 |
| Dec 01, 2021 | $17.94 | $18.24 | $16.26 | $16.28 | 82 341 754 |
| Nov 30, 2021 | $17.44 | $17.74 | $16.92 | $17.69 | 49 535 636 |
| Nov 29, 2021 | $18.15 | $18.26 | $17.42 | $17.74 | 42 592 942 |
| Nov 26, 2021 | $18.27 | $18.27 | $16.90 | $17.75 | 83 867 542 |
| Nov 24, 2021 | $19.33 | $19.55 | $19.07 | $19.46 | 21 222 957 |
| Nov 23, 2021 | $19.75 | $20.14 | $19.32 | $19.47 | 28 978 307 |
| Nov 22, 2021 | $19.56 | $19.76 | $19.05 | $19.63 | 33 053 351 |
| Nov 19, 2021 | $19.14 | $19.44 | $18.94 | $19.28 | 30 897 104 |
| Nov 18, 2021 | $19.87 | $19.93 | $19.14 | $19.39 | 30 633 719 |
| Nov 17, 2021 | $19.71 | $20.06 | $19.58 | $19.86 | 17 723 443 |
| Nov 16, 2021 | $20.23 | $20.25 | $19.54 | $19.84 | 35 628 740 |
| Nov 15, 2021 | $20.40 | $20.57 | $20.20 | $20.32 | 20 873 998 |
| Nov 12, 2021 | $21.34 | $21.36 | $20.06 | $20.29 | 48 077 113 |
| Nov 11, 2021 | $21.60 | $21.79 | $21.30 | $21.33 | 18 499 307 |
| Nov 10, 2021 | $21.83 | $22.03 | $21.45 | $21.57 | 22 330 903 |
| Nov 09, 2021 | $22.12 | $22.33 | $21.70 | $22.26 | 21 830 753 |
| Nov 08, 2021 | $22.19 | $22.35 | $21.84 | $22.25 | 35 578 079 |
| Nov 05, 2021 | $21.91 | $22.06 | $21.26 | $21.82 | 57 826 700 |
| Nov 04, 2021 | $20.73 | $20.84 | $20.35 | $20.63 | 23 667 938 |
| Nov 03, 2021 | $19.82 | $20.67 | $19.73 | $20.63 | 34 822 451 |
