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 |
| Jun 12, 2020 | $16.82 | $17.31 | $15.67 | $16.74 | 159 938 403 |
| Jun 11, 2020 | $14.61 | $15.68 | $14.07 | $14.38 | 122 533 920 |
| Jun 10, 2020 | $17.69 | $18.16 | $15.92 | $17.02 | 162 438 745 |
| Jun 09, 2020 | $18.45 | $18.97 | $17.61 | $18.55 | 109 706 612 |
| Jun 08, 2020 | $19.86 | $20.36 | $19.13 | $20.31 | 173 489 196 |
| Jun 05, 2020 | $21.25 | $22.80 | $17.80 | $18.59 | 424 645 356 |
| Jun 04, 2020 | $12.85 | $18.18 | $12.63 | $16.72 | 394 617 693 |
| Jun 03, 2020 | $11.56 | $12.20 | $11.44 | $11.85 | 85 584 753 |
| Jun 02, 2020 | $11.40 | $11.64 | $10.97 | $11.22 | 48 663 626 |
| Jun 01, 2020 | $10.79 | $11.33 | $10.62 | $11.11 | 50 108 912 |
| May 29, 2020 | $10.48 | $10.87 | $10.32 | $10.50 | 58 508 182 |
| May 28, 2020 | $11.78 | $11.83 | $10.90 | $10.98 | 70 132 481 |
| May 27, 2020 | $12.43 | $12.55 | $11.07 | $11.98 | 98 121 075 |
| May 26, 2020 | $10.27 | $11.28 | $10.25 | $11.14 | 101 136 884 |
| May 22, 2020 | $10.02 | $10.12 | $9.63 | $9.70 | 37 129 047 |
| May 21, 2020 | $9.87 | $10.15 | $9.83 | $9.89 | 45 233 074 |
| May 20, 2020 | $9.91 | $10.14 | $9.77 | $9.87 | 43 631 776 |
| May 19, 2020 | $10.14 | $10.19 | $9.59 | $9.64 | 61 944 167 |
| May 18, 2020 | $9.62 | $9.94 | $9.36 | $9.87 | 75 727 387 |
| May 15, 2020 | $8.85 | $9.36 | $8.76 | $9.04 | 38 963 723 |
| May 14, 2020 | $8.77 | $9.19 | $8.25 | $9.15 | 71 709 737 |
| May 13, 2020 | $9.52 | $9.53 | $8.83 | $9.11 | 68 420 230 |
| May 12, 2020 | $10.01 | $10.20 | $9.60 | $9.65 | 46 149 555 |
| May 11, 2020 | $9.92 | $10.25 | $9.59 | $10.10 | 48 314 827 |
| May 08, 2020 | $9.78 | $10.15 | $9.68 | $10.14 | 58 201 001 |
