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 |
| Jul 05, 2016 | $28.77 | $28.77 | $28.77 | $28.77 | 9 467 000 |
| Jul 01, 2016 | $29.17 | $29.17 | $29.17 | $29.17 | 13 250 000 |
| Jun 30, 2016 | $28.15 | $28.15 | $28.15 | $28.15 | 11 148 300 |
| Jun 29, 2016 | $27.55 | $27.55 | $27.55 | $27.55 | 15 008 800 |
| Jun 28, 2016 | $26.62 | $26.62 | $26.62 | $26.62 | 20 026 100 |
| Jun 27, 2016 | $25.13 | $25.13 | $25.13 | $25.13 | 23 170 100 |
| Jun 24, 2016 | $26.90 | $26.90 | $26.90 | $26.90 | 36 049 900 |
| Jun 23, 2016 | $30.16 | $30.16 | $30.16 | $30.16 | 9 139 900 |
| Jun 22, 2016 | $29.73 | $29.73 | $29.73 | $29.73 | 6 675 900 |
| Jun 21, 2016 | $29.86 | $29.86 | $29.86 | $29.86 | 8 922 900 |
| Jun 20, 2016 | $29.55 | $29.55 | $29.55 | $29.55 | 8 359 300 |
| Jun 17, 2016 | $29.18 | $29.18 | $29.18 | $29.18 | 15 301 900 |
| Jun 16, 2016 | $29.14 | $29.14 | $29.14 | $29.14 | 18 228 197 |
| Jun 15, 2016 | $30.49 | $30.49 | $30.49 | $30.49 | 8 120 174 |
| Jun 14, 2016 | $30.36 | $30.36 | $30.36 | $30.36 | 13 786 977 |
| Jun 13, 2016 | $31.80 | $31.80 | $31.80 | $31.80 | 9 201 810 |
| Jun 10, 2016 | $33.14 | $33.14 | $33.14 | $33.14 | 8 222 222 |
| Jun 09, 2016 | $33.40 | $33.40 | $33.40 | $33.40 | 8 154 714 |
| Jun 08, 2016 | $32.51 | $32.51 | $32.51 | $32.51 | 8 171 752 |
| Jun 07, 2016 | $32.36 | $32.36 | $32.36 | $32.36 | 12 419 386 |
| Jun 06, 2016 | $31.26 | $31.26 | $31.26 | $31.26 | 8 332 545 |
| Jun 03, 2016 | $30.81 | $30.81 | $30.81 | $30.81 | 12 410 881 |
| Jun 02, 2016 | $31.67 | $31.67 | $31.67 | $31.67 | 6 811 872 |
| Jun 01, 2016 | $31.95 | $31.95 | $31.95 | $31.95 | 6 415 485 |
| May 31, 2016 | $31.91 | $31.91 | $31.91 | $31.91 | 9 536 076 |
