NASDAQ:AAL
American Airlines Stock Price (Quote)
$14.53
+0.420 (+2.98%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $15.61 | Monday, 22nd Apr 2024 AAL stock ended at $14.53. This is 2.98% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.49% from a day low at $14.19 to a day high of $14.68. |
| 90 days | $12.72 | $16.15 | |
| 52 weeks | $10.86 | $19.08 |
| Date | Open | High | Low | Close | Volume |
| Aug 13, 2021 | $20.37 | $20.55 | $19.75 | $19.84 | 30 620 351 |
| Aug 12, 2021 | $21.03 | $21.11 | $20.31 | $20.43 | 30 063 398 |
| Aug 11, 2021 | $20.63 | $21.49 | $20.48 | $21.23 | 39 703 173 |
| Aug 10, 2021 | $20.50 | $21.40 | $20.38 | $20.94 | 31 067 472 |
| Aug 09, 2021 | $20.77 | $20.79 | $20.06 | $20.56 | 31 860 304 |
| Aug 06, 2021 | $21.13 | $21.22 | $20.52 | $21.02 | 27 857 851 |
| Aug 05, 2021 | $19.47 | $20.97 | $19.45 | $20.91 | 42 477 314 |
| Aug 04, 2021 | $19.52 | $19.96 | $19.35 | $19.45 | 30 547 856 |
| Aug 03, 2021 | $20.08 | $20.08 | $19.31 | $19.95 | 36 374 765 |
| Aug 02, 2021 | $20.49 | $20.85 | $19.99 | $20.06 | 26 632 559 |
| Jul 30, 2021 | $20.84 | $21.15 | $20.24 | $20.38 | 30 800 271 |
| Jul 29, 2021 | $21.78 | $21.78 | $21.17 | $21.17 | 19 140 184 |
| Jul 28, 2021 | $21.61 | $21.79 | $21.23 | $21.63 | 19 941 293 |
| Jul 27, 2021 | $21.96 | $22.16 | $21.11 | $21.46 | 29 665 029 |
| Jul 26, 2021 | $21.03 | $22.11 | $20.94 | $22.08 | 31 114 539 |
| Jul 23, 2021 | $21.35 | $21.69 | $21.02 | $21.20 | 29 208 724 |
| Jul 22, 2021 | $21.06 | $21.62 | $20.59 | $21.16 | 38 743 800 |
| Jul 21, 2021 | $20.79 | $21.55 | $20.75 | $21.40 | 51 832 521 |
| Jul 20, 2021 | $19.05 | $20.59 | $18.86 | $20.56 | 45 714 995 |
| Jul 19, 2021 | $18.83 | $19.21 | $18.28 | $18.97 | 63 412 410 |
| Jul 16, 2021 | $20.68 | $20.73 | $19.72 | $19.79 | 34 221 149 |
| Jul 15, 2021 | $20.56 | $21.06 | $20.15 | $20.46 | 33 842 136 |
| Jul 14, 2021 | $20.87 | $21.57 | $20.43 | $20.62 | 54 978 974 |
| Jul 13, 2021 | $20.69 | $20.70 | $19.99 | $20.02 | 30 107 764 |
| Jul 12, 2021 | $20.72 | $20.98 | $20.35 | $20.84 | 20 711 891 |
