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 |
| Jul 20, 2020 | $11.93 | $12.51 | $11.35 | $11.47 | 63 466 900 |
| Jul 17, 2020 | $12.48 | $12.60 | $11.89 | $11.91 | 67 194 300 |
| Jul 16, 2020 | $12.80 | $13.07 | $12.29 | $12.45 | 80 939 500 |
| Jul 15, 2020 | $12.45 | $13.48 | $12.21 | $13.44 | 130 039 200 |
| Jul 14, 2020 | $11.32 | $11.84 | $11.22 | $11.57 | 44 310 400 |
| Jul 13, 2020 | $12.13 | $12.27 | $11.45 | $11.63 | 66 691 700 |
| Jul 10, 2020 | $11.00 | $11.95 | $10.98 | $11.94 | 89 717 300 |
| Jul 09, 2020 | $11.94 | $11.94 | $11.15 | $11.18 | 76 183 900 |
| Jul 08, 2020 | $11.60 | $12.08 | $11.43 | $11.99 | 84 140 700 |
| Jul 07, 2020 | $12.51 | $12.54 | $11.91 | $11.91 | 76 775 700 |
| Jul 06, 2020 | $12.80 | $12.92 | $12.21 | $12.80 | 78 404 300 |
| Jul 02, 2020 | $13.35 | $13.42 | $12.42 | $12.50 | 85 347 907 |
| Jul 01, 2020 | $13.48 | $14.29 | $12.63 | $12.81 | 116 043 087 |
| Jun 30, 2020 | $13.10 | $13.48 | $12.88 | $13.07 | 69 010 818 |
| Jun 29, 2020 | $12.57 | $13.51 | $12.02 | $13.32 | 114 119 023 |
| Jun 26, 2020 | $13.20 | $13.29 | $12.13 | $12.38 | 107 767 417 |
| Jun 25, 2020 | $12.53 | $13.24 | $12.18 | $13.17 | 116 283 282 |
| Jun 24, 2020 | $13.59 | $13.90 | $12.83 | $13.04 | 139 606 998 |
| Jun 23, 2020 | $13.76 | $14.29 | $13.71 | $14.00 | 201 784 084 |
| Jun 22, 2020 | $14.90 | $15.52 | $14.72 | $14.92 | 116 411 113 |
| Jun 19, 2020 | $16.89 | $16.94 | $15.42 | $16.00 | 91 505 659 |
| Jun 18, 2020 | $16.37 | $17.07 | $16.28 | $16.49 | 63 216 354 |
| Jun 17, 2020 | $16.76 | $17.05 | $16.16 | $16.98 | 70 935 516 |
| Jun 16, 2020 | $18.36 | $18.44 | $16.55 | $17.03 | 124 989 348 |
| Jun 15, 2020 | $15.27 | $17.17 | $15.08 | $16.70 | 121 097 926 |
