NASDAQ:AAL
American Airlines Stock Price (Quote)
$13.98
+0.1000 (+0.720%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $15.61 | Monday, 29th Apr 2024 AAL stock ended at $13.98. This is 0.720% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.11% from a day low at $13.73 to a day high of $14.02. |
| 90 days | $12.72 | $16.15 | |
| 52 weeks | $10.86 | $19.08 |
| Date | Open | High | Low | Close | Volume |
| Aug 24, 2020 | $12.44 | $13.48 | $12.27 | $13.44 | 101 574 487 |
| Aug 21, 2020 | $12.44 | $12.63 | $12.09 | $12.16 | 35 402 685 |
| Aug 20, 2020 | $12.38 | $12.67 | $12.26 | $12.50 | 41 686 612 |
| Aug 19, 2020 | $12.65 | $13.44 | $12.58 | $12.68 | 58 756 416 |
| Aug 18, 2020 | $12.60 | $12.88 | $12.51 | $12.60 | 33 066 636 |
| Aug 17, 2020 | $13.32 | $13.38 | $12.61 | $12.62 | 55 705 663 |
| Aug 14, 2020 | $13.11 | $13.56 | $13.01 | $13.33 | 45 352 291 |
| Aug 13, 2020 | $13.19 | $13.90 | $13.11 | $13.30 | 47 397 842 |
| Aug 12, 2020 | $14.03 | $14.06 | $13.10 | $13.54 | 77 075 223 |
| Aug 11, 2020 | $15.02 | $15.10 | $13.55 | $13.73 | 126 759 332 |
| Aug 10, 2020 | $13.29 | $14.31 | $13.21 | $14.00 | 120 068 365 |
| Aug 07, 2020 | $12.86 | $13.16 | $12.58 | $13.03 | 61 012 703 |
| Aug 06, 2020 | $13.04 | $13.29 | $12.47 | $13.04 | 130 207 824 |
| Aug 05, 2020 | $11.84 | $12.85 | $11.55 | $12.56 | 112 513 094 |
| Aug 04, 2020 | $11.21 | $11.88 | $11.16 | $11.47 | 54 447 750 |
| Aug 03, 2020 | $11.07 | $11.24 | $10.71 | $11.08 | 48 020 145 |
| Jul 31, 2020 | $11.16 | $11.25 | $10.80 | $11.12 | 51 429 050 |
| Jul 30, 2020 | $11.22 | $11.39 | $11.12 | $11.18 | 39 979 196 |
| Jul 29, 2020 | $11.80 | $11.92 | $11.30 | $11.40 | 51 843 501 |
| Jul 28, 2020 | $11.37 | $12.00 | $11.36 | $11.77 | 61 969 858 |
| Jul 27, 2020 | $11.48 | $11.79 | $11.18 | $11.39 | 68 950 293 |
| Jul 24, 2020 | $11.67 | $11.82 | $11.34 | $11.39 | 53 388 323 |
| Jul 23, 2020 | $11.27 | $12.41 | $11.01 | $11.77 | 114 985 524 |
| Jul 22, 2020 | $11.38 | $11.67 | $11.30 | $11.36 | 41 608 100 |
| Jul 21, 2020 | $11.57 | $11.79 | $11.28 | $11.47 | 63 325 900 |
