NASDAQ:AAL
American Airlines Stock Price (Quote)
$13.92
-0.310 (-2.18%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $15.61 | Wednesday, 24th Apr 2024 AAL stock ended at $13.92. This is 2.18% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.69% from a day low at $13.82 to a day high of $14.33. |
| 90 days | $12.72 | $16.15 | |
| 52 weeks | $10.86 | $19.08 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $15.57 | $15.88 | $15.46 | $15.88 | 23 420 935 |
| Aug 11, 2023 | $15.66 | $15.75 | $15.56 | $15.65 | 15 994 079 |
| Aug 10, 2023 | $15.93 | $16.02 | $15.65 | $15.76 | 19 068 538 |
| Aug 09, 2023 | $16.19 | $16.24 | $15.72 | $15.76 | 18 623 273 |
| Aug 08, 2023 | $15.80 | $16.22 | $15.77 | $16.18 | 24 960 322 |
| Aug 07, 2023 | $15.73 | $16.01 | $15.69 | $15.99 | 22 227 709 |
| Aug 04, 2023 | $16.10 | $16.19 | $15.78 | $15.84 | 23 465 129 |
| Aug 03, 2023 | $15.77 | $16.02 | $15.71 | $15.98 | 40 386 731 |
| Aug 02, 2023 | $16.01 | $16.11 | $15.78 | $15.95 | 29 831 209 |
| Aug 01, 2023 | $16.54 | $16.54 | $15.95 | $16.23 | 31 129 066 |
| Jul 31, 2023 | $16.85 | $16.87 | $16.59 | $16.75 | 21 407 359 |
| Jul 28, 2023 | $16.79 | $16.86 | $16.59 | $16.79 | 18 404 194 |
| Jul 27, 2023 | $16.55 | $16.69 | $16.34 | $16.57 | 23 993 308 |
| Jul 26, 2023 | $16.72 | $16.90 | $16.52 | $16.76 | 21 330 797 |
| Jul 25, 2023 | $16.55 | $16.83 | $16.19 | $16.65 | 39 963 437 |
| Jul 24, 2023 | $17.29 | $17.32 | $16.86 | $16.88 | 28 395 051 |
| Jul 21, 2023 | $17.50 | $17.67 | $17.10 | $17.42 | 28 545 969 |
| Jul 20, 2023 | $18.15 | $18.15 | $17.28 | $17.44 | 53 813 533 |
| Jul 19, 2023 | $18.70 | $18.80 | $18.44 | $18.60 | 20 055 731 |
| Jul 18, 2023 | $18.20 | $18.72 | $18.20 | $18.68 | 16 787 697 |
| Jul 17, 2023 | $18.04 | $18.38 | $18.00 | $18.18 | 14 795 888 |
| Jul 14, 2023 | $18.44 | $18.56 | $17.96 | $18.14 | 23 222 846 |
| Jul 13, 2023 | $19.05 | $19.08 | $18.24 | $18.45 | 29 531 537 |
| Jul 12, 2023 | $18.93 | $19.07 | $18.49 | $18.57 | 23 303 858 |
| Jul 11, 2023 | $18.64 | $18.87 | $18.44 | $18.80 | 23 561 574 |
