1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. American Airlines Group Inc (AAL)
  7. Historical

AAL

American Airlines Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
American Airlines Group Inc AAL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.47 2.89% 16.75 04:52:45
Open Price Low Price High Price Close Price Prev Close
16.28
more quote information »

AAL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.2718.2716.2617.2764,750,416-1.52-8.32%
1 Month20.7322.3516.2619.3437,288,093-3.98-19.2%
3 Months19.1122.3516.2619.8233,037,876-2.36-12.35%
6 Months24.7626.0416.2620.4730,903,186-8.01-32.35%
1 Year14.1626.0913.8519.6141,810,9942.5918.29%
3 Years40.5740.588.2516.9836,897,304-23.82-58.71%
5 Years46.0959.088.2519.6924,697,015-29.34-63.66%

AAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 16.28 -1.41 -7.97% 17.94 18.24 16.26 82,104,218
Nov 30 2021 17.69 -0.05 -0.28% 17.44 17.74 16.92 49,849,754
Nov 29 2021 17.74 -0.01 -0.06% 18.14 18.26 17.42 42,870,198
Nov 26 2021 17.75 -1.71 -8.79% 18.27 18.27 16.90 84,177,492
Nov 24 2021 19.46 -0.01 -0.05% 19.325 19.5499 19.07 21,283,171
Nov 23 2021 19.47 -0.16 -0.82% 19.76 20.1409 19.32 30,382,406
Nov 22 2021 19.63 0.35 1.82% 19.56 19.76 19.05 33,155,657
Nov 19 2021 19.28 -0.11 -0.57% 19.15 19.44 18.94 31,203,288
Nov 18 2021 19.39 -0.47 -2.37% 19.87 19.93 19.135 31,015,954
Nov 17 2021 19.86 0.02 0.1% 19.71 20.0565 19.58 17,760,060
Nov 16 2021 19.84 -0.48 -2.36% 20.23 20.245 19.54 35,716,311
Nov 15 2021 20.32 0.03 0.15% 20.40 20.565 20.20 20,797,547
Nov 12 2021 20.29 -1.04 -4.88% 21.34 21.355 20.06 48,263,305
Nov 11 2021 21.33 -0.24 -1.11% 21.61 21.79 21.30 18,361,804
Nov 10 2021 21.57 -0.69 -3.1% 21.83 22.0216 21.45 22,227,531
Nov 09 2021 22.26 0.01 0.04% 22.13 22.3299 21.70 21,914,764
Nov 08 2021 22.25 0.43 1.97% 22.18 22.35 21.84 35,635,815
Nov 05 2021 21.82 1.19 5.77% 21.91 22.06 21.26 57,916,390
Nov 04 2021 20.63 0.00 0.0% 20.73 20.84 20.35 23,838,106
Nov 03 2021 20.63 0.80 4.03% 19.82 20.67 19.725 34,879,790
Nov 02 2021 19.83 0.06 0.3% 19.69 19.89 19.5801 19,886,248
See More Historical Prices »


Your Recent History
NASDAQ
AAL
American A..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.