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 Low Price High Price Open Price Previous Close Last Traded
-0.14 -1.26% 10.98 0.00 0.00 0.00 11.12 05:49:59
more quote information »

AAL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.4811.99510.8011.3954,711,763-0.50-4.36%
1 Month12.8013.4810.6711.8870,225,148-1.82-14.22%
3 Months9.9222.808.2513.9996,252,0701.0610.69%
6 Months26.9330.788.2513.5874,126,209-15.95-59.23%
1 Year28.9731.678.2514.8641,354,008-17.99-62.1%
3 Years50.5659.088.2520.6218,196,985-39.58-78.28%
5 Years40.2459.088.2525.1014,088,647-29.26-72.71%

AAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 31 2020 11.16 -0.01 -0.09% 11.16 11.37 10.80 51,300,388
Jul 30 2020 11.17 -0.21 -1.85% 11.22 11.42 11.12 39,715,117
Jul 29 2020 11.38 -0.38 -3.23% 11.80 11.97 11.30 51,871,965
Jul 28 2020 11.76 0.41 3.61% 11.37 11.995 11.22 61,890,665
Jul 27 2020 11.35 -0.04 -0.35% 11.48 11.79 11.18 68,780,679
Jul 24 2020 11.3898 -0.34 -2.9% 11.67 12.10 11.34 53,244,593
Jul 23 2020 11.73 0.38 3.35% 11.27 12.41 11.01 114,900,944
Jul 22 2020 11.3498 -0.13 -1.13% 11.38 11.67 11.30 41,608,148
Jul 21 2020 11.48 0.01 0.09% 11.57 11.80 11.28 63,325,927
Jul 20 2020 11.47 -0.45 -3.78% 11.93 12.51 11.35 63,466,858
Jul 17 2020 11.92 -0.53 -4.26% 12.48 12.69 11.89 67,194,533
Jul 16 2020 12.45 -0.96 -7.16% 12.80 13.20 12.29 80,939,802
Jul 15 2020 13.41 1.89 16.41% 12.45 13.48 12.15 130,039,166
Jul 14 2020 11.52 -0.09 -0.78% 11.32 11.84 11.215 44,310,375
Jul 13 2020 11.61 -0.29 -2.44% 12.13 12.30 11.4501 66,691,661
Jul 10 2020 11.90 0.69 6.16% 11.00 11.95 10.67 89,717,204
Jul 09 2020 11.21 -0.77 -6.43% 11.94 12.20 11.15 76,183,876
Jul 08 2020 11.98 0.01 0.08% 11.60 12.08 11.4325 84,140,687
Jul 07 2020 11.97 -0.79 -6.19% 12.51 12.67 11.91 76,776,081
Jul 06 2020 12.76 0.23 1.84% 12.80 12.9181 12.21 78,404,287
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.