NASDAQ:AAL
American Airlines Stock Price (Quote)
$14.25
-0.400 (-2.73%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 AAL stock ended at $14.25. This is 2.73% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.43% from a day low at $14.14 to a day high of $14.63. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 06, 2023 | $12.06 | $12.10 | $11.54 | $11.66 | 32 926 377 |
| Nov 03, 2023 | $11.63 | $12.08 | $11.62 | $11.98 | 52 256 611 |
| Nov 02, 2023 | $11.35 | $11.47 | $11.28 | $11.40 | 29 604 258 |
| Nov 01, 2023 | $11.11 | $11.22 | $10.98 | $11.14 | 30 140 004 |
| Oct 31, 2023 | $11.11 | $11.16 | $10.86 | $11.15 | 41 872 507 |
| Oct 30, 2023 | $11.01 | $11.24 | $11.00 | $11.18 | 37 975 022 |
| Oct 27, 2023 | $11.18 | $11.23 | $10.88 | $10.92 | 39 558 554 |
| Oct 26, 2023 | $11.05 | $11.25 | $10.97 | $11.15 | 39 776 352 |
| Oct 25, 2023 | $11.12 | $11.24 | $11.04 | $11.04 | 40 158 541 |
| Oct 24, 2023 | $11.36 | $11.43 | $11.09 | $11.21 | 39 085 430 |
| Oct 23, 2023 | $11.02 | $11.41 | $10.94 | $11.29 | 45 121 600 |
| Oct 20, 2023 | $11.40 | $11.43 | $11.04 | $11.08 | 49 535 997 |
| Oct 19, 2023 | $11.35 | $12.01 | $11.35 | $11.45 | 63 708 433 |
| Oct 18, 2023 | $11.74 | $11.74 | $11.29 | $11.36 | 66 869 029 |
| Oct 17, 2023 | $11.88 | $12.10 | $11.88 | $11.94 | 34 394 882 |
| Oct 16, 2023 | $11.82 | $12.05 | $11.72 | $11.94 | 35 116 077 |
| Oct 13, 2023 | $11.87 | $12.04 | $11.68 | $11.72 | 47 797 275 |
| Oct 12, 2023 | $12.60 | $12.62 | $11.93 | $12.06 | 50 046 399 |
| Oct 11, 2023 | $12.32 | $12.68 | $12.28 | $12.48 | 35 385 977 |
| Oct 10, 2023 | $12.40 | $12.65 | $12.24 | $12.26 | 36 749 232 |
| Oct 09, 2023 | $12.37 | $12.37 | $11.94 | $12.24 | 51 057 779 |
| Oct 06, 2023 | $12.80 | $13.00 | $12.67 | $12.76 | 31 692 147 |
| Oct 05, 2023 | $12.91 | $13.01 | $12.72 | $12.85 | 36 088 263 |
| Oct 04, 2023 | $12.40 | $12.82 | $12.34 | $12.73 | 49 526 789 |
| Oct 03, 2023 | $12.65 | $12.71 | $12.25 | $12.29 | 40 611 203 |
