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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| May 27, 2016 | $31.65 | $31.65 | $31.65 | $31.65 | 8 569 734 |
| May 26, 2016 | $31.51 | $31.51 | $31.51 | $31.51 | 7 157 754 |
| May 25, 2016 | $32.17 | $32.17 | $32.17 | $32.17 | 7 401 795 |
| May 24, 2016 | $32.15 | $32.15 | $32.15 | $32.15 | 6 952 104 |
| May 23, 2016 | $31.73 | $31.73 | $31.73 | $31.73 | 6 488 571 |
| May 20, 2016 | $32.01 | $32.01 | $32.01 | $32.01 | 7 276 460 |
| May 19, 2016 | $32.15 | $32.15 | $32.15 | $32.15 | 8 867 110 |
| May 18, 2016 | $32.61 | $32.61 | $32.61 | $32.61 | 9 123 710 |
| May 17, 2016 | $32.64 | $32.64 | $32.64 | $32.64 | 13 296 430 |
| May 16, 2016 | $32.12 | $32.12 | $32.12 | $32.12 | 12 368 120 |
| May 13, 2016 | $31.51 | $31.51 | $31.51 | $31.51 | 10 118 053 |
| May 12, 2016 | $31.33 | $31.33 | $31.33 | $31.33 | 14 207 122 |
| May 11, 2016 | $32.86 | $32.86 | $32.86 | $32.86 | 8 110 728 |
| May 10, 2016 | $33.77 | $33.77 | $33.77 | $33.77 | 8 118 225 |
| May 09, 2016 | $32.94 | $32.94 | $32.94 | $32.94 | 9 307 625 |
| May 06, 2016 | $33.03 | $33.03 | $33.03 | $33.03 | 12 743 786 |
| May 05, 2016 | $32.80 | $32.80 | $32.80 | $32.80 | 11 580 220 |
| May 04, 2016 | $33.21 | $33.21 | $33.21 | $33.21 | 13 402 446 |
| May 03, 2016 | $34.58 | $34.58 | $34.58 | $34.58 | 10 656 453 |
| May 02, 2016 | $34.43 | $34.43 | $34.43 | $34.43 | 8 796 752 |
| Apr 29, 2016 | $34.69 | $34.69 | $34.69 | $34.69 | 17 786 428 |
| Apr 28, 2016 | $35.97 | $35.97 | $35.97 | $35.97 | 9 796 389 |
| Apr 27, 2016 | $36.71 | $36.71 | $36.71 | $36.71 | 12 290 550 |
| Apr 26, 2016 | $36.92 | $36.92 | $36.92 | $36.92 | 14 682 720 |
| Apr 25, 2016 | $37.00 | $37.00 | $37.00 | $37.00 | 12 654 529 |
