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 |
| May 04, 2021 | $21.78 | $21.99 | $20.94 | $21.42 | 35 843 119 |
| May 03, 2021 | $21.87 | $22.01 | $21.40 | $21.95 | 27 206 558 |
| Apr 30, 2021 | $21.17 | $21.88 | $21.08 | $21.72 | 31 096 202 |
| Apr 29, 2021 | $21.94 | $22.15 | $21.21 | $21.30 | 34 430 867 |
| Apr 28, 2021 | $21.64 | $21.89 | $21.48 | $21.70 | 22 572 102 |
| Apr 27, 2021 | $22.01 | $22.07 | $21.60 | $21.76 | 26 767 103 |
| Apr 26, 2021 | $21.52 | $22.05 | $21.48 | $22.04 | 44 349 193 |
| Apr 23, 2021 | $20.27 | $21.20 | $20.18 | $21.11 | 47 837 310 |
| Apr 22, 2021 | $21.58 | $21.61 | $20.04 | $20.07 | 72 114 304 |
| Apr 21, 2021 | $20.01 | $21.03 | $19.64 | $21.01 | 48 968 176 |
| Apr 20, 2021 | $21.02 | $21.02 | $19.96 | $20.37 | 48 479 166 |
| Apr 19, 2021 | $21.97 | $21.99 | $21.37 | $21.55 | 27 424 882 |
| Apr 16, 2021 | $22.06 | $22.36 | $21.87 | $22.03 | 25 808 706 |
| Apr 15, 2021 | $22.65 | $22.67 | $21.70 | $22.13 | 34 424 096 |
| Apr 14, 2021 | $22.95 | $23.35 | $22.20 | $22.37 | 33 969 583 |
| Apr 13, 2021 | $22.18 | $22.65 | $21.66 | $22.56 | 44 741 618 |
| Apr 12, 2021 | $23.23 | $23.32 | $22.72 | $22.91 | 27 041 999 |
| Apr 09, 2021 | $23.45 | $23.67 | $23.25 | $23.54 | 21 193 470 |
| Apr 08, 2021 | $23.88 | $23.88 | $22.63 | $23.65 | 28 442 331 |
| Apr 07, 2021 | $24.19 | $24.59 | $23.82 | $23.93 | 27 535 040 |
| Apr 06, 2021 | $24.20 | $24.50 | $23.91 | $24.06 | 30 855 752 |
| Apr 05, 2021 | $24.46 | $24.85 | $24.16 | $24.23 | 33 403 914 |
| Apr 01, 2021 | $24.02 | $24.23 | $23.65 | $23.86 | 25 666 301 |
| Mar 31, 2021 | $24.03 | $24.12 | $23.61 | $23.90 | 29 582 140 |
| Mar 30, 2021 | $23.10 | $24.20 | $23.02 | $24.12 | 39 478 901 |
