Register to chat with like-minded investors on our interactive forums.
AAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 11.03 | -0.14 | -1.25% | 11.24 | 11.285 | 10.92 | 37,349,978 |
| Sep 17 2024 | 11.17 | 0.36 | 3.33% | 10.99 | 11.26 | 10.95 | 38,158,871 |
| Sep 16 2024 | 10.81 | 0.12 | 1.12% | 10.649 | 10.87 | 10.62 | 31,021,224 |
| Sep 13 2024 | 10.69 | -0.19 | -1.75% | 10.98 | 11.18 | 10.61 | 36,824,242 |
| Sep 12 2024 | 10.88 | 0.11 | 1.02% | 11.03 | 11.135 | 10.43 | 37,832,374 |
| Sep 11 2024 | 10.77 | -0.22 | -2.00% | 10.95 | 11.01 | 10.485 | 40,482,547 |
| Sep 10 2024 | 10.99 | -0.23 | -2.05% | 11.21 | 11.25 | 10.87 | 31,743,704 |
| Sep 09 2024 | 11.22 | 0.41 | 3.74% | 10.85 | 11.225 | 10.85 | 44,453,086 |
| Sep 06 2024 | 10.815 | 0.01 | 0.14% | 10.78 | 11.10 | 10.70 | 27,816,255 |
| Sep 05 2024 | 10.80 | 0.17 | 1.60% | 10.84 | 11.16 | 10.75 | 38,449,406 |
| Sep 04 2024 | 10.63 | 0.03 | 0.28% | 10.53 | 10.78 | 10.5035 | 22,106,717 |
| Sep 03 2024 | 10.60 | -0.02 | -0.19% | 10.52 | 10.74 | 10.495 | 23,366,614 |
| Aug 30 2024 | 10.62 | 0.23 | 2.21% | 10.49 | 10.89 | 10.48 | 26,487,762 |
| Aug 29 2024 | 10.39 | 0.24 | 2.36% | 10.24 | 10.51 | 10.21 | 22,209,177 |
| Aug 28 2024 | 10.15 | -0.02 | -0.20% | 10.17 | 10.21 | 10.04 | 20,502,680 |
| Aug 27 2024 | 10.17 | -0.04 | -0.39% | 10.26 | 10.27 | 9.98 | 23,263,786 |
| Aug 26 2024 | 10.21 | -0.18 | -1.73% | 10.43 | 10.445 | 10.20 | 21,002,420 |
| Aug 23 2024 | 10.39 | 0.25 | 2.47% | 10.23 | 10.50 | 10.17 | 24,586,800 |
| Aug 22 2024 | 10.14 | -0.26 | -2.50% | 10.41 | 10.54 | 10.13 | 25,606,166 |
| Aug 21 2024 | 10.40 | 0.11 | 1.07% | 10.37 | 10.445 | 10.30 | 20,238,967 |
| Aug 20 2024 | 10.29 | -0.02 | -0.19% | 10.31 | 10.45 | 10.21 | 23,512,749 |
| Aug 19 2024 | 10.31 | 0.26 | 2.59% | 10.155 | 10.38 | 10.115 | 30,361,075 |
| Aug 16 2024 | 10.05 | -0.04 | -0.40% | 10.02 | 10.14 | 9.97 | 35,376,470 |
| Aug 15 2024 | 10.09 | 0.35 | 3.59% | 9.96 | 10.16 | 9.95 | 32,273,233 |
| Aug 14 2024 | 9.74 | -0.07 | -0.71% | 9.87 | 9.97 | 9.70 | 29,692,721 |
| Aug 13 2024 | 9.81 | 0.20 | 2.08% | 9.64 | 9.82 | 9.555 | 29,898,351 |
| Aug 12 2024 | 9.61 | -0.25 | -2.54% | 9.79 | 9.80 | 9.59 | 29,742,361 |
| Aug 09 2024 | 9.86 | -0.03 | -0.30% | 9.89 | 9.96 | 9.72 | 22,576,531 |
| Aug 08 2024 | 9.89 | 0.63 | 6.80% | 9.35 | 9.91 | 9.35 | 34,659,352 |
| Aug 07 2024 | 9.26 | -0.05 | -0.54% | 9.40 | 9.52 | 9.21 | 28,945,059 |
| Aug 06 2024 | 9.31 | 0.03 | 0.32% | 9.46 | 9.53 | 9.22 | 28,853,348 |
| Aug 05 2024 | 9.28 | -0.35 | -3.63% | 9.10 | 9.59 | 9.07 | 44,428,465 |
| Aug 02 2024 | 9.63 | -0.51 | -5.03% | 9.93 | 9.93 | 9.59 | 48,359,142 |
| Aug 01 2024 | 10.14 | -0.50 | -4.70% | 10.65 | 10.68 | 10.09 | 47,130,664 |
| Jul 31 2024 | 10.64 | -0.12 | -1.12% | 10.65 | 11.03 | 10.58 | 39,157,083 |
| Jul 30 2024 | 10.76 | 0.33 | 3.16% | 10.46 | 10.93 | 10.46 | 52,926,327 |
| Jul 29 2024 | 10.43 | -0.19 | -1.79% | 10.56 | 10.7116 | 10.37 | 30,101,488 |
| Jul 26 2024 | 10.62 | 0.02 | 0.19% | 10.70 | 10.755 | 10.2147 | 45,656,494 |
| Jul 25 2024 | 10.60 | 0.43 | 4.23% | 9.92 | 10.90 | 9.755 | 96,739,484 |
| Jul 24 2024 | 10.17 | -0.31 | -2.96% | 10.45 | 10.54 | 10.12 | 47,161,874 |
| Jul 23 2024 | 10.48 | -0.21 | -1.96% | 10.63 | 10.74 | 10.47 | 30,424,808 |
| Jul 22 2024 | 10.69 | 0.11 | 1.04% | 10.49 | 10.74 | 10.35 | 38,856,741 |
| Jul 19 2024 | 10.58 | -0.04 | -0.38% | 10.63 | 10.65 | 10.43 | 25,621,410 |
| Jul 18 2024 | 10.62 | -0.39 | -3.54% | 10.96 | 11.0895 | 10.61 | 46,804,837 |
| Jul 17 2024 | 11.01 | -0.18 | -1.61% | 10.99 | 11.11 | 10.835 | 32,227,357 |
| Jul 16 2024 | 11.19 | 0.56 | 5.27% | 10.65 | 11.24 | 10.65 | 48,635,535 |
| Jul 15 2024 | 10.63 | -0.05 | -0.47% | 10.67 | 10.7685 | 10.5603 | 28,598,153 |
| Jul 12 2024 | 10.68 | -0.05 | -0.47% | 10.71 | 10.80 | 10.57 | 32,979,307 |
| Jul 11 2024 | 10.73 | -0.42 | -3.77% | 10.68 | 10.76 | 10.34 | 80,325,312 |
| Jul 10 2024 | 11.15 | 0.17 | 1.55% | 11.04 | 11.22 | 10.994 | 28,434,091 |
| Jul 09 2024 | 10.98 | 0.05 | 0.46% | 10.96 | 11.09 | 10.87 | 26,581,398 |
| Jul 08 2024 | 10.93 | -0.11 | -1.00% | 11.08 | 11.13 | 10.91 | 32,410,418 |
| Jul 05 2024 | 11.04 | -0.08 | -0.72% | 11.13 | 11.19 | 10.98 | 24,370,916 |
| Jul 03 2024 | 11.12 | 0.07 | 0.63% | 11.16 | 11.22 | 11.07 | 16,175,385 |
| Jul 02 2024 | 11.05 | 0.01 | 0.09% | 11.06 | 11.11 | 10.95 | 22,453,380 |
| Jul 01 2024 | 11.04 | -0.24 | -2.13% | 11.33 | 11.41 | 11.00 | 28,850,042 |
| Jun 28 2024 | 11.28 | 0.00 | 0.00% | 11.28 | 11.28 | 11.28 | 0 |
| Jun 27 2024 | 11.28 | 0.16 | 1.44% | 11.12 | 11.32 | 11.02 | 23,745,154 |
| Jun 26 2024 | 11.12 | -0.01 | -0.09% | 11.05 | 11.33 | 10.96 | 39,774,771 |
| Jun 25 2024 | 11.13 | -0.03 | -0.27% | 11.18 | 11.365 | 11.12 | 28,513,830 |
| Jun 24 2024 | 11.16 | -0.04 | -0.36% | 11.22 | 11.34 | 11.15 | 25,625,604 |
| Jun 21 2024 | 11.20 | -0.04 | -0.36% | 11.215 | 11.34 | 11.11 | 28,073,929 |
