AAL

American Airlines Historical Data

FREE AAL REPORT

Company Name Stock Ticker Symbol Market Type
American Airlines Group Inc AAL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.27 -1.63% 16.34 06:39:40
Open Price Low Price High Price Close Price Prev Close
16.61
more quote information »

AAL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.3716.709915.7316.3329,684,197-0.03-0.18%
1 Month12.5517.63512.52515.7534,886,9423.7930.2%
3 Months14.0617.63512.2314.5327,852,8442.2816.22%
6 Months13.6917.63511.651413.9629,990,2762.6519.36%
1 Year16.42521.4211.651415.2034,986,960-0.085-0.52%
3 Years26.5930.788.2515.8047,585,784-10.25-38.55%
5 Years52.7957.448.2517.4731,504,858-36.45-69.05%

AAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2023 16.61 0.35 2.15% 16.54 16.7099 15.73 47,453,314
Jan 25 2023 16.26 0.24 1.5% 15.97 16.48 15.90 33,474,802
Jan 24 2023 16.02 -0.15 -0.93% 16.01 16.43 15.96 21,649,949
Jan 23 2023 16.17 -0.17 -1.04% 16.40 16.44 16.16 23,375,064
Jan 20 2023 16.34 0.06 0.37% 16.37 16.535 16.14 22,467,856
Jan 19 2023 16.28 -0.36 -2.16% 16.412 16.49 16.01 32,557,120
Jan 18 2023 16.64 -0.44 -2.58% 17.53 17.635 16.595 42,453,163
Jan 17 2023 17.08 0.06 0.35% 16.90 17.12 16.74 32,801,359
Jan 13 2023 17.02 0.19 1.13% 16.22 17.07 16.02 51,518,383
Jan 12 2023 16.83 1.49 9.71% 16.03 16.90 15.8795 96,731,010
Jan 11 2023 15.34 0.15 0.99% 15.09 15.50 15.05 28,628,504
Jan 10 2023 15.19 0.58 3.97% 14.56 15.20 14.56 31,130,375
Jan 09 2023 14.61 0.43 3.03% 14.25 14.79 14.23 31,441,703
Jan 06 2023 14.18 0.19 1.36% 14.01 14.25 13.915 29,583,113
Jan 05 2023 13.99 0.40 2.94% 13.50 14.01 13.42 27,407,372
Jan 04 2023 13.59 0.85 6.67% 12.86 13.61 12.86 34,349,172
Jan 03 2023 12.74 0.02 0.16% 12.91 13.00 12.525 21,847,447
Dec 30 2022 12.72 0.02 0.16% 12.55 12.825 12.53 19,095,256
Dec 29 2022 12.70 0.38 3.08% 12.39 12.71 12.295 19,668,504
Dec 28 2022 12.32 -0.21 -1.68% 12.52 12.68 12.25 20,435,649
Dec 27 2022 12.53 -0.18 -1.42% 12.62 12.79 12.395 18,865,019
See More Historical Prices ยป