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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $40.53 | $40.53 | $40.53 | $40.53 | 12 764 200 |
| Oct 18, 2016 | $39.25 | $39.25 | $39.25 | $39.25 | 10 538 200 |
| Oct 17, 2016 | $38.48 | $38.48 | $38.48 | $38.48 | 5 602 000 |
| Oct 14, 2016 | $38.55 | $38.55 | $38.55 | $38.55 | 8 871 200 |
| Oct 13, 2016 | $39.14 | $39.14 | $39.14 | $39.14 | 14 773 300 |
| Oct 12, 2016 | $37.29 | $37.29 | $37.29 | $37.29 | 7 410 000 |
| Oct 11, 2016 | $38.10 | $38.10 | $38.10 | $38.10 | 10 034 700 |
| Oct 10, 2016 | $38.79 | $38.79 | $38.79 | $38.79 | 6 939 900 |
| Oct 07, 2016 | $37.63 | $37.63 | $37.63 | $37.63 | 5 133 200 |
| Oct 06, 2016 | $38.07 | $38.07 | $38.07 | $38.07 | 5 160 200 |
| Oct 05, 2016 | $37.77 | $37.77 | $37.77 | $37.77 | 4 713 100 |
| Oct 04, 2016 | $37.54 | $37.54 | $37.54 | $37.54 | 9 065 600 |
| Oct 03, 2016 | $37.61 | $37.61 | $37.61 | $37.61 | 8 878 900 |
| Sep 30, 2016 | $36.52 | $36.52 | $36.52 | $36.52 | 7 429 300 |
| Sep 29, 2016 | $35.73 | $35.73 | $35.73 | $35.73 | 6 182 700 |
| Sep 28, 2016 | $35.75 | $35.75 | $35.75 | $35.75 | 6 291 600 |
| Sep 27, 2016 | $35.91 | $35.91 | $35.91 | $35.91 | 5 068 900 |
| Sep 26, 2016 | $34.84 | $34.84 | $34.84 | $34.84 | 7 353 500 |
| Sep 23, 2016 | $35.46 | $35.46 | $35.46 | $35.46 | 4 603 200 |
| Sep 22, 2016 | $35.16 | $35.16 | $35.16 | $35.16 | 7 438 700 |
| Sep 21, 2016 | $34.58 | $34.58 | $34.58 | $34.58 | 10 408 200 |
| Sep 20, 2016 | $35.06 | $35.06 | $35.06 | $35.06 | 6 666 500 |
| Sep 19, 2016 | $35.35 | $35.35 | $35.35 | $35.35 | 5 422 300 |
| Sep 16, 2016 | $35.40 | $35.40 | $35.40 | $35.40 | 10 724 800 |
| Sep 15, 2016 | $36.32 | $36.32 | $36.32 | $36.32 | 7 793 900 |
