NASDAQ:AAL
American Airlines Stock Price (Quote)
$14.53
+0.420 (+2.98%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $15.61 | Monday, 22nd Apr 2024 AAL stock ended at $14.53. This is 2.98% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.49% from a day low at $14.19 to a day high of $14.68. |
| 90 days | $12.72 | $16.15 | |
| 52 weeks | $10.86 | $19.08 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2024 | $13.15 | $13.17 | $12.89 | $12.95 | 40 507 920 |
| Jan 02, 2024 | $13.65 | $13.72 | $13.39 | $13.44 | 34 527 341 |
| Dec 29, 2023 | $13.95 | $13.97 | $13.69 | $13.74 | 24 107 142 |
| Dec 28, 2023 | $13.92 | $14.04 | $13.82 | $13.98 | 16 951 417 |
| Dec 27, 2023 | $14.10 | $14.18 | $13.91 | $13.99 | 23 122 798 |
| Dec 26, 2023 | $14.25 | $14.26 | $14.04 | $14.11 | 21 311 628 |
| Dec 22, 2023 | $14.38 | $14.40 | $14.21 | $14.31 | 25 004 338 |
| Dec 21, 2023 | $14.21 | $14.43 | $14.20 | $14.35 | 30 223 660 |
| Dec 20, 2023 | $14.20 | $14.39 | $13.95 | $13.98 | 26 176 341 |
| Dec 19, 2023 | $14.38 | $14.45 | $14.28 | $14.30 | 22 092 797 |
| Dec 18, 2023 | $14.43 | $14.43 | $14.06 | $14.24 | 28 283 221 |
| Dec 15, 2023 | $14.63 | $14.66 | $14.41 | $14.49 | 34 685 734 |
| Dec 14, 2023 | $14.30 | $14.65 | $14.28 | $14.59 | 42 033 809 |
| Dec 13, 2023 | $13.88 | $14.15 | $13.64 | $14.09 | 38 214 891 |
| Dec 12, 2023 | $13.81 | $14.18 | $13.80 | $14.04 | 34 102 069 |
| Dec 11, 2023 | $13.76 | $13.79 | $13.61 | $13.72 | 28 182 371 |
| Dec 08, 2023 | $13.87 | $13.98 | $13.71 | $13.76 | 29 233 062 |
| Dec 07, 2023 | $13.69 | $14.15 | $13.68 | $13.91 | 49 008 009 |
| Dec 06, 2023 | $13.36 | $13.74 | $13.34 | $13.48 | 50 764 165 |
| Dec 05, 2023 | $13.22 | $13.29 | $13.01 | $13.13 | 39 473 163 |
| Dec 04, 2023 | $13.03 | $13.49 | $12.93 | $13.35 | 50 452 257 |
| Dec 01, 2023 | $12.46 | $13.06 | $12.45 | $13.02 | 48 657 644 |
| Nov 30, 2023 | $12.33 | $12.47 | $12.08 | $12.43 | 34 402 892 |
| Nov 29, 2023 | $12.27 | $12.56 | $12.23 | $12.23 | 31 649 990 |
| Nov 28, 2023 | $12.19 | $12.26 | $11.95 | $12.17 | 33 700 630 |
