NASDAQ:AAL
American Airlines Stock Price (Quote)
$14.11
+0.0900 (+0.642%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $15.61 | Friday, 19th Apr 2024 AAL stock ended at $14.11. This is 0.642% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.99% from a day low at $13.86 to a day high of $14.28. |
| 90 days | $12.72 | $16.15 | |
| 52 weeks | $10.86 | $19.08 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $17.98 | $18.42 | $17.89 | $18.32 | 19 148 239 |
| 2023-07-03 | $17.86 | $18.17 | $17.82 | $18.10 | 12 577 244 |
| 2023-06-30 | $17.72 | $17.99 | $17.67 | $17.94 | 18 470 916 |
| 2023-06-29 | $17.64 | $17.98 | $17.53 | $17.60 | 20 269 753 |
| 2023-06-28 | $17.35 | $17.58 | $17.28 | $17.55 | 26 338 461 |
| 2023-06-27 | $16.53 | $17.48 | $16.52 | $17.35 | 41 871 060 |
| 2023-06-26 | $16.15 | $16.49 | $16.11 | $16.44 | 19 554 165 |
| 2023-06-23 | $15.94 | $16.33 | $15.93 | $16.26 | 20 936 336 |
| 2023-06-22 | $16.23 | $16.39 | $16.07 | $16.36 | 12 687 082 |
| 2023-06-21 | $16.25 | $16.35 | $16.00 | $16.30 | 18 334 650 |
| 2023-06-20 | $16.38 | $16.43 | $16.16 | $16.32 | 17 071 423 |
| 2023-06-16 | $16.67 | $16.72 | $16.43 | $16.48 | 21 893 086 |
| 2023-06-15 | $16.45 | $16.65 | $16.40 | $16.65 | 17 100 005 |
| 2023-06-14 | $16.40 | $16.70 | $16.32 | $16.59 | 22 681 286 |
| 2023-06-13 | $16.25 | $16.35 | $16.10 | $16.31 | 21 754 818 |
| 2023-06-12 | $15.74 | $16.37 | $15.73 | $16.02 | 28 349 926 |
| 2023-06-09 | $15.31 | $15.67 | $15.31 | $15.57 | 20 893 261 |
| 2023-06-08 | $15.16 | $15.60 | $15.09 | $15.30 | 21 034 719 |
| 2023-06-07 | $15.00 | $15.27 | $14.90 | $15.16 | 19 506 510 |
| 2023-06-06 | $14.81 | $15.02 | $14.70 | $14.93 | 15 695 605 |
| 2023-06-05 | $14.87 | $14.91 | $14.68 | $14.81 | 15 348 573 |
| 2023-06-02 | $14.90 | $15.07 | $14.64 | $14.87 | 30 737 949 |
| 2023-06-01 | $14.87 | $14.88 | $14.61 | $14.70 | 21 155 890 |
| 2023-05-31 | $15.09 | $15.11 | $14.49 | $14.78 | 31 554 448 |
| 2023-05-30 | $14.44 | $14.75 | $14.42 | $14.62 | 20 285 509 |
