AAL

American Airlines Historical Data

Company Name Stock Ticker Symbol Market Type
American Airlines Group Inc AAL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.1499 1.06% 14.2899 15:08:26
Open Price Low Price High Price Close Price Prev Close
14.12 13.93 14.33 14.14
more quote information »

AAL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.9814.7013.8214.1918,051,9250.30992.22%
1 Month14.0015.1813.2014.2025,094,3950.28992.07%
3 Months13.2715.1811.651413.4532,371,1141.027.69%
6 Months17.7018.2211.651413.8632,613,929-3.41-19.27%
1 Year17.4421.4211.651415.7136,839,260-3.15-18.06%
3 Years28.7930.788.2515.9846,630,408-14.50-50.37%
5 Years49.7659.088.2517.7630,767,159-35.47-71.28%

AAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 14.14 0.31 2.24% 13.89 14.16 13.83 17,316,602
Nov 28 2022 13.83 -0.67 -4.62% 14.34 14.4399 13.82 21,333,640
Nov 25 2022 14.50 0.08 0.55% 14.42 14.70 14.35 9,903,925
Nov 23 2022 14.42 0.44 3.15% 13.98 14.43 13.88 23,653,531
Nov 22 2022 13.98 0.13 0.94% 13.85 14.03 13.36 26,358,943
Nov 21 2022 13.85 -0.20 -1.42% 14.02 14.27 13.80 25,651,982
Nov 18 2022 14.05 0.10 0.72% 14.26 14.575 13.92 25,937,323
Nov 17 2022 13.95 -0.14 -0.99% 13.83 14.015 13.68 24,021,913
Nov 16 2022 14.09 -0.52 -3.56% 14.452 14.47 14.01 28,814,886
Nov 15 2022 14.61 -0.07 -0.48% 15.01 15.18 14.525 29,369,974
Nov 14 2022 14.68 -0.20 -1.34% 14.79 15.03 14.55 26,278,835
Nov 11 2022 14.88 -0.05 -0.33% 15.00 15.075 14.72 24,121,287
Nov 10 2022 14.93 0.95 6.8% 14.46 14.99 14.36 35,571,971
Nov 09 2022 13.98 -0.27 -1.89% 14.12 14.3381 13.97 21,032,298
Nov 08 2022 14.25 -0.07 -0.49% 14.34 14.45 14.08 25,364,806
Nov 07 2022 14.32 0.21 1.49% 14.32 14.385 13.855 23,765,445
Nov 04 2022 14.11 0.38 2.77% 14.06 14.3988 13.86 28,222,779
Nov 03 2022 13.73 0.15 1.1% 13.37 13.87 13.20 25,290,856
Nov 02 2022 13.58 -0.53 -3.76% 14.00 14.27 13.55 34,782,518
Nov 01 2022 14.11 -0.07 -0.49% 14.44 14.535 14.095 25,566,937
Oct 31 2022 14.18 0.18 1.29% 14.03 14.32 13.885 26,462,872
See More Historical Prices ยป