NASDAQ:AAL
American Airlines Stock Price (Quote)
$13.88
-0.250 (-1.77%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $15.61 | Friday, 26th Apr 2024 AAL stock ended at $13.88. This is 1.77% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.34% from a day low at $13.64 to a day high of $14.09. |
| 90 days | $12.72 | $16.15 | |
| 52 weeks | $10.86 | $19.08 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2021 | $19.18 | $19.45 | $19.01 | $19.20 | 21 508 071 |
| Oct 28, 2021 | $19.11 | $19.24 | $18.85 | $19.19 | 26 305 394 |
| Oct 27, 2021 | $19.45 | $19.57 | $18.97 | $19.03 | 22 008 909 |
| Oct 26, 2021 | $19.34 | $19.82 | $19.24 | $19.39 | 30 764 411 |
| Oct 25, 2021 | $19.16 | $19.30 | $18.90 | $19.23 | 27 812 697 |
| Oct 22, 2021 | $19.72 | $19.76 | $19.03 | $19.15 | 36 659 489 |
| Oct 21, 2021 | $19.62 | $20.01 | $19.50 | $19.89 | 28 841 076 |
| Oct 20, 2021 | $19.59 | $19.84 | $19.22 | $19.52 | 31 433 283 |
| Oct 19, 2021 | $19.93 | $19.94 | $19.50 | $19.53 | 25 124 151 |
| Oct 18, 2021 | $19.92 | $20.15 | $19.74 | $19.84 | 20 604 416 |
| Oct 15, 2021 | $20.02 | $20.33 | $19.92 | $19.98 | 27 140 166 |
| Oct 14, 2021 | $19.78 | $19.94 | $19.59 | $19.64 | 21 299 036 |
| Oct 13, 2021 | $20.25 | $20.25 | $19.53 | $19.61 | 32 827 970 |
| Oct 12, 2021 | $20.20 | $20.40 | $20.03 | $20.29 | 18 325 094 |
| Oct 11, 2021 | $19.98 | $20.51 | $19.85 | $20.13 | 23 529 652 |
| Oct 08, 2021 | $20.24 | $20.29 | $19.88 | $20.07 | 21 599 635 |
| Oct 07, 2021 | $20.84 | $20.90 | $20.08 | $20.17 | 28 976 212 |
| Oct 06, 2021 | $20.70 | $21.01 | $20.31 | $20.54 | 37 563 545 |
| Oct 05, 2021 | $21.50 | $21.85 | $21.25 | $21.47 | 22 495 708 |
| Oct 04, 2021 | $21.92 | $22.08 | $21.29 | $21.39 | 28 503 586 |
| Oct 01, 2021 | $21.00 | $21.78 | $20.90 | $21.65 | 36 259 843 |
| Sep 30, 2021 | $20.87 | $20.87 | $20.37 | $20.52 | 23 877 683 |
| Sep 29, 2021 | $21.51 | $21.58 | $21.00 | $21.01 | 20 274 763 |
| Sep 28, 2021 | $21.35 | $21.81 | $21.29 | $21.43 | 26 035 684 |
| Sep 27, 2021 | $21.77 | $22.19 | $21.46 | $21.47 | 33 035 911 |
