NASDAQ:AAL
American Airlines Stock Price (Quote)
$14.42
+0.170 (+1.19%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 AAL stock ended at $14.42. This is 1.19% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.40% from a day low at $14.18 to a day high of $14.52. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $46.05 | $46.39 | $45.70 | $46.34 | 5 156 528 |
| Nov 22, 2016 | $46.03 | $46.95 | $45.95 | $46.08 | 5 780 624 |
| Nov 21, 2016 | $46.46 | $46.75 | $45.95 | $46.08 | 6 651 420 |
| Nov 18, 2016 | $46.15 | $46.49 | $45.62 | $46.26 | 7 787 766 |
| Nov 17, 2016 | $44.39 | $45.85 | $44.05 | $45.83 | 8 521 172 |
| Nov 16, 2016 | $44.66 | $44.79 | $43.93 | $44.45 | 6 165 440 |
| Nov 15, 2016 | $45.00 | $45.28 | $43.59 | $44.76 | 13 057 360 |
| Nov 14, 2016 | $43.01 | $43.61 | $42.98 | $43.40 | 7 676 719 |
| Nov 11, 2016 | $42.07 | $42.95 | $41.68 | $42.93 | 6 582 933 |
| Nov 10, 2016 | $42.71 | $43.39 | $42.15 | $42.30 | 8 643 821 |
| Nov 09, 2016 | $40.76 | $42.75 | $40.44 | $42.41 | 8 392 083 |
| Nov 08, 2016 | $41.70 | $41.70 | $41.70 | $41.70 | 5 724 232 |
| Nov 07, 2016 | $41.49 | $41.49 | $41.49 | $41.49 | 8 334 200 |
| Nov 04, 2016 | $39.74 | $39.74 | $39.74 | $39.74 | 6 717 500 |
| Nov 03, 2016 | $39.38 | $39.38 | $39.38 | $39.38 | 6 006 500 |
| Nov 02, 2016 | $39.61 | $39.61 | $39.61 | $39.61 | 5 274 500 |
| Nov 01, 2016 | $39.70 | $39.70 | $39.70 | $39.70 | 9 028 700 |
| Oct 31, 2016 | $40.50 | $40.50 | $40.50 | $40.50 | 5 961 100 |
| Oct 28, 2016 | $39.96 | $39.96 | $39.96 | $39.96 | 6 710 700 |
| Oct 27, 2016 | $39.81 | $39.81 | $39.81 | $39.81 | 6 542 100 |
| Oct 26, 2016 | $39.22 | $39.22 | $39.22 | $39.22 | 10 112 300 |
| Oct 25, 2016 | $39.59 | $39.59 | $39.59 | $39.59 | 6 019 900 |
| Oct 24, 2016 | $39.73 | $39.73 | $39.73 | $39.73 | 6 466 300 |
| Oct 21, 2016 | $39.80 | $39.80 | $39.80 | $39.80 | 9 981 500 |
| Oct 20, 2016 | $40.49 | $40.49 | $40.49 | $40.49 | 14 695 900 |
