NASDAQ:AAL
American Airlines Stock Price (Quote)
$14.13
+0.210 (+1.51%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $15.61 | Thursday, 25th Apr 2024 AAL stock ended at $14.13. This is 1.51% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.17% from a day low at $13.45 to a day high of $14.28. |
| 90 days | $12.72 | $16.15 | |
| 52 weeks | $10.86 | $19.08 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2021 | $23.14 | $23.29 | $22.28 | $22.93 | 36 770 921 |
| Mar 25, 2021 | $21.25 | $22.92 | $21.02 | $22.77 | 49 386 699 |
| Mar 24, 2021 | $22.79 | $23.18 | $21.76 | $21.81 | 44 328 647 |
| Mar 23, 2021 | $23.35 | $23.66 | $22.08 | $22.27 | 54 906 867 |
| Mar 22, 2021 | $24.62 | $24.70 | $23.76 | $23.83 | 42 318 429 |
| Mar 19, 2021 | $24.68 | $25.11 | $23.88 | $24.97 | 49 039 066 |
| Mar 18, 2021 | $25.12 | $26.09 | $24.55 | $24.70 | 53 034 842 |
| Mar 17, 2021 | $24.12 | $25.22 | $23.90 | $25.16 | 38 164 362 |
| Mar 16, 2021 | $25.11 | $25.25 | $24.31 | $24.47 | 47 657 964 |
| Mar 15, 2021 | $24.55 | $25.94 | $24.21 | $25.17 | 93 063 929 |
| Mar 12, 2021 | $22.18 | $23.54 | $22.13 | $23.37 | 54 729 205 |
| Mar 11, 2021 | $22.00 | $22.50 | $21.77 | $22.15 | 38 673 248 |
| Mar 10, 2021 | $21.67 | $22.48 | $21.37 | $21.75 | 43 858 814 |
| Mar 09, 2021 | $21.59 | $21.81 | $20.66 | $21.60 | 39 476 940 |
| Mar 08, 2021 | $20.78 | $21.71 | $20.65 | $21.47 | 39 353 622 |
| Mar 05, 2021 | $21.40 | $21.50 | $18.94 | $20.45 | 62 895 933 |
| Mar 04, 2021 | $22.28 | $22.42 | $20.41 | $21.24 | 60 412 764 |
| Mar 03, 2021 | $21.87 | $22.59 | $21.73 | $22.17 | 48 837 090 |
| Mar 02, 2021 | $21.28 | $21.63 | $21.12 | $21.44 | 27 061 660 |
| Mar 01, 2021 | $21.75 | $22.29 | $21.05 | $21.18 | 45 064 919 |
| Feb 26, 2021 | $20.61 | $21.43 | $20.34 | $20.94 | 41 927 239 |
| Feb 25, 2021 | $22.13 | $22.44 | $20.38 | $20.86 | 64 737 481 |
| Feb 24, 2021 | $20.87 | $22.12 | $20.75 | $21.82 | 72 693 751 |
| Feb 23, 2021 | $20.68 | $21.05 | $18.74 | $20.66 | 78 032 362 |
| Feb 22, 2021 | $19.84 | $21.11 | $19.31 | $20.44 | 98 957 218 |
