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 | $12.72 | $14.75 | 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 | $12.72 | $16.15 | |
| 52 weeks | $10.86 | $19.08 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2016 | $34.50 | $34.50 | $34.50 | $34.50 | 7 307 200 |
| Aug 08, 2016 | $34.26 | $34.26 | $34.26 | $34.26 | 7 142 400 |
| Aug 05, 2016 | $34.35 | $34.35 | $34.35 | $34.35 | 16 437 200 |
| Aug 04, 2016 | $33.50 | $33.50 | $33.50 | $33.50 | 6 384 700 |
| Aug 03, 2016 | $33.40 | $33.40 | $33.40 | $33.40 | 8 254 200 |
| Aug 02, 2016 | $33.33 | $33.33 | $33.33 | $33.33 | 12 100 400 |
| Aug 01, 2016 | $35.40 | $35.40 | $35.40 | $35.40 | 7 059 000 |
| Jul 29, 2016 | $35.30 | $35.30 | $35.30 | $35.30 | 9 138 600 |
| Jul 28, 2016 | $36.14 | $36.14 | $36.14 | $36.14 | 6 518 800 |
| Jul 27, 2016 | $36.00 | $36.00 | $36.00 | $36.00 | 6 671 200 |
| Jul 26, 2016 | $36.35 | $36.35 | $36.35 | $36.35 | 8 871 200 |
| Jul 25, 2016 | $35.60 | $35.60 | $35.60 | $35.60 | 9 526 700 |
| Jul 22, 2016 | $36.16 | $36.16 | $36.16 | $36.16 | 14 704 700 |
| Jul 21, 2016 | $34.77 | $34.77 | $34.77 | $34.77 | 16 429 900 |
| Jul 20, 2016 | $35.72 | $35.72 | $35.72 | $35.72 | 13 098 400 |
| Jul 19, 2016 | $35.81 | $35.81 | $35.81 | $35.81 | 7 956 300 |
| Jul 18, 2016 | $35.83 | $35.83 | $35.83 | $35.83 | 8 606 800 |
| Jul 15, 2016 | $35.69 | $35.69 | $35.69 | $35.69 | 9 817 100 |
| Jul 14, 2016 | $35.68 | $35.68 | $35.68 | $35.68 | 16 884 400 |
| Jul 13, 2016 | $34.26 | $34.26 | $34.26 | $34.26 | 15 215 100 |
| Jul 12, 2016 | $34.47 | $34.47 | $34.47 | $34.47 | 25 515 700 |
| Jul 11, 2016 | $30.99 | $30.99 | $30.99 | $30.99 | 12 374 400 |
| Jul 08, 2016 | $29.87 | $29.87 | $29.87 | $29.87 | 13 659 300 |
| Jul 07, 2016 | $29.24 | $29.24 | $29.24 | $29.24 | 11 779 800 |
| Jul 06, 2016 | $28.19 | $28.19 | $28.19 | $28.19 | 18 757 500 |
