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 |
| Sep 14, 2016 | $36.30 | $36.30 | $36.30 | $36.30 | 8 051 800 |
| Sep 13, 2016 | $37.28 | $37.28 | $37.28 | $37.28 | 9 330 300 |
| Sep 12, 2016 | $38.24 | $38.24 | $38.24 | $38.24 | 11 959 800 |
| Sep 09, 2016 | $38.39 | $38.39 | $38.39 | $38.39 | 8 623 600 |
| Sep 08, 2016 | $39.25 | $39.25 | $39.25 | $39.25 | 7 101 500 |
| Sep 07, 2016 | $38.65 | $38.65 | $38.65 | $38.65 | 13 775 000 |
| Sep 06, 2016 | $36.87 | $36.87 | $36.87 | $36.87 | 5 501 700 |
| Sep 02, 2016 | $36.44 | $36.44 | $36.44 | $36.44 | 5 429 100 |
| Sep 01, 2016 | $36.15 | $36.15 | $36.15 | $36.15 | 6 940 600 |
| Aug 31, 2016 | $36.21 | $36.21 | $36.21 | $36.21 | 13 111 700 |
| Aug 30, 2016 | $36.96 | $36.96 | $36.96 | $36.96 | 14 509 300 |
| Aug 29, 2016 | $36.08 | $36.08 | $36.08 | $36.08 | 4 760 700 |
| Aug 26, 2016 | $36.14 | $36.14 | $36.14 | $36.14 | 6 257 700 |
| Aug 25, 2016 | $36.63 | $36.63 | $36.63 | $36.63 | 5 446 000 |
| Aug 24, 2016 | $36.56 | $36.56 | $36.56 | $36.56 | 5 945 800 |
| Aug 23, 2016 | $36.31 | $36.31 | $36.31 | $36.31 | 5 401 700 |
| Aug 22, 2016 | $35.91 | $35.91 | $35.91 | $35.91 | 5 189 400 |
| Aug 19, 2016 | $36.40 | $36.40 | $36.40 | $36.40 | 6 675 300 |
| Aug 18, 2016 | $36.58 | $36.58 | $36.58 | $36.58 | 5 292 900 |
| Aug 17, 2016 | $36.51 | $36.51 | $36.51 | $36.51 | 8 002 000 |
| Aug 16, 2016 | $36.66 | $36.66 | $36.66 | $36.66 | 9 385 000 |
| Aug 15, 2016 | $35.78 | $35.78 | $35.78 | $35.78 | 7 137 200 |
| Aug 12, 2016 | $34.83 | $34.83 | $34.83 | $34.83 | 6 063 900 |
| Aug 11, 2016 | $34.87 | $34.87 | $34.87 | $34.87 | 7 665 900 |
| Aug 10, 2016 | $34.09 | $34.09 | $34.09 | $34.09 | 5 878 400 |
