American Airlines Historical Data - AAL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
American Airlines Group Inc AAL NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.17 0.6% 28.40 28.72 28.06 28.30 28.23 00:00:00
more quote information »

AAL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.9328.7227.15527.596,918,6190.471.68%
1 Month28.6730.0026.6028.117,103,528-0.27-0.94%
3 Months29.4031.6726.6028.736,626,113-1.00-3.4%
6 Months34.3435.2024.2328.306,933,910-5.94-17.3%
1 Year32.7537.2324.2330.526,836,848-4.35-13.28%
3 Years47.5659.0824.2338.816,506,304-19.16-40.29%
5 Years50.9859.0824.2340.157,674,581-22.58-44.29%

AAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 28.40 0.20 0.71% 28.30 28.72 28.06 7,300,041
Jan 16 2020 28.20 0.62 2.25% 27.79 28.26 27.62 6,342,950
Jan 15 2020 27.58 0.05 0.18% 27.45 28.06 27.32 5,612,600
Jan 14 2020 27.53 0.14 0.51% 27.91 28.40 27.35 8,786,518
Jan 13 2020 27.39 0.07 0.26% 27.32 27.53 27.155 5,783,299
Jan 10 2020 27.32 -0.63 -2.25% 27.93 28.08 27.25 8,067,727
Jan 09 2020 27.95 0.11 0.4% 28.09 28.23 27.71 6,810,830
Jan 08 2020 27.84 0.62 2.28% 27.10 28.09 26.60 10,355,372
Jan 07 2020 27.22 -0.10 -0.37% 27.56 27.68 27.06 6,050,432
Jan 06 2020 27.32 -0.33 -1.19% 27.19 27.4901 27.08 5,998,487
Jan 03 2020 27.65 -1.44 -4.95% 28.29 29.09 27.34 13,845,549
Jan 02 2020 29.09 0.41 1.43% 28.98 29.295 28.65 6,252,989
Dec 31 2019 28.68 0.38 1.34% 28.20 28.79 28.19 4,333,697
Dec 30 2019 28.30 -0.14 -0.49% 28.50 28.55 28.065 4,790,051
Dec 27 2019 28.44 -1.23 -4.15% 29.79 30.00 28.36 8,254,081
Dec 26 2019 29.67 0.49 1.68% 29.32 29.71 29.18 4,602,655
Dec 24 2019 29.18 -0.12 -0.41% 29.32 29.4899 29.10 2,373,608
Dec 23 2019 29.30 0.26 0.9% 29.25 29.72 29.04 9,083,398
Dec 20 2019 29.04 0.49 1.72% 28.67 29.05 28.49 11,544,433
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.