NASDAQ:AAL
American Airlines Stock Price (Quote)
$14.02
+0.130 (+0.94%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $15.61 | Thursday, 18th Apr 2024 AAL stock ended at $14.02. This is 0.94% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.69% from a day low at $13.97 to a day high of $14.34. |
| 90 days | $12.72 | $16.15 | |
| 52 weeks | $10.86 | $19.08 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-23 | $13.07 | $13.08 | $12.42 | $12.60 | 90 314 891 |
| 2020-10-22 | $12.60 | $13.29 | $12.42 | $13.15 | 90 090 184 |
| 2020-10-21 | $12.69 | $12.87 | $12.55 | $12.75 | 37 104 747 |
| 2020-10-20 | $12.75 | $13.00 | $12.59 | $12.80 | 46 254 805 |
| 2020-10-19 | $12.64 | $12.87 | $12.45 | $12.56 | 50 195 945 |
| 2020-10-16 | $12.30 | $12.56 | $12.20 | $12.46 | 32 639 952 |
| 2020-10-15 | $12.22 | $12.30 | $11.97 | $12.23 | 33 461 092 |
| 2020-10-14 | $12.35 | $12.57 | $12.29 | $12.36 | 37 293 596 |
| 2020-10-13 | $12.59 | $12.64 | $12.20 | $12.22 | 62 598 863 |
| 2020-10-12 | $13.14 | $13.17 | $12.90 | $12.92 | 39 157 192 |
| 2020-10-09 | $13.25 | $13.49 | $12.95 | $13.20 | 64 596 068 |
| 2020-10-08 | $13.33 | $13.68 | $12.73 | $13.16 | 87 891 591 |
| 2020-10-07 | $12.98 | $13.18 | $12.81 | $13.07 | 60 539 275 |
| 2020-10-06 | $13.28 | $13.44 | $12.46 | $12.53 | 84 154 462 |
| 2020-10-05 | $13.09 | $13.20 | $12.75 | $13.12 | 52 553 380 |
| 2020-10-02 | $12.05 | $13.35 | $12.00 | $13.00 | 110 541 301 |
| 2020-10-01 | $12.45 | $12.77 | $12.35 | $12.58 | 48 234 727 |
| 2020-09-30 | $12.32 | $12.92 | $12.22 | $12.29 | 64 667 345 |
| 2020-09-29 | $12.59 | $12.66 | $12.11 | $12.25 | 46 707 825 |
| 2020-09-28 | $12.74 | $13.15 | $12.49 | $12.76 | 63 102 088 |
| 2020-09-25 | $11.76 | $12.31 | $11.71 | $12.29 | 40 952 731 |
| 2020-09-24 | $11.74 | $12.00 | $11.22 | $11.77 | 48 758 152 |
| 2020-09-23 | $12.53 | $12.74 | $11.91 | $11.93 | 44 802 736 |
| 2020-09-22 | $12.30 | $12.50 | $12.18 | $12.34 | 32 436 103 |
| 2020-09-21 | $12.82 | $12.98 | $12.08 | $12.21 | 59 819 483 |
