AAL

American Airlines Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.06 -0.28% 21.41 19:40:15
Open Price Low Price High Price Close Price Prev Close
21.36 21.25 21.81 21.43 21.47
more quote information »

AAL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.4222.1919.675920.8239,584,1460.994.85%
1 Month19.4722.1918.64320.0033,563,2581.949.96%
3 Months21.4822.1918.2820.2132,159,436-0.07-0.33%
6 Months23.1926.0418.2821.4832,011,470-1.78-7.68%
1 Year12.7426.0910.6317.7749,262,4518.6768.05%
3 Years41.3741.9558.2517.1435,663,872-19.96-48.25%
5 Years36.1059.088.2519.9323,826,216-14.69-40.69%

AAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 21.47 0.08 0.37% 21.76 22.19 21.46 33,064,553
Sep 24 2021 21.39 0.49 2.34% 20.85 21.615 20.8301 39,913,652
Sep 23 2021 20.90 0.38 1.85% 20.76 21.30 20.65 51,703,297
Sep 22 2021 20.52 0.76 3.85% 19.93 20.75 19.93 39,273,944
Sep 21 2021 19.76 -0.57 -2.8% 20.42 20.75 19.6759 33,965,286
Sep 20 2021 20.33 0.60 3.04% 19.72 20.37 19.3363 43,481,536
Sep 17 2021 19.73 -0.16 -0.8% 19.94 20.32 19.54 32,507,249
Sep 16 2021 19.89 0.51 2.63% 19.35 20.22 19.3205 33,539,331
Sep 15 2021 19.38 0.17 0.88% 19.18 19.41 18.86 22,941,980
Sep 14 2021 19.21 -0.10 -0.52% 19.35 19.52 19.04 23,760,846
Sep 13 2021 19.31 0.36 1.9% 19.16 19.515 18.643 42,753,337
Sep 10 2021 18.95 -1.25 -6.19% 20.29 20.29 18.93 54,790,966
Sep 09 2021 20.20 1.07 5.59% 19.11 20.61 19.01 59,888,480
Sep 08 2021 19.13 -0.40 -2.05% 19.53 19.80 19.05 21,735,418
Sep 07 2021 19.53 0.16 0.83% 19.37 19.65 19.21 18,215,948
Sep 03 2021 19.37 -0.39 -1.97% 19.68 19.9299 19.32 20,287,060
Sep 02 2021 19.76 0.12 0.61% 19.72 19.98 19.4774 20,175,433
Sep 01 2021 19.64 -0.30 -1.5% 20.01 20.095 19.531 20,746,063
Aug 31 2021 19.94 0.43 2.2% 19.47 20.02 19.36 24,957,522
Aug 30 2021 19.51 -0.71 -3.51% 20.29 20.30 19.47 23,931,352
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.