AAL

American Airlines Historical Data

AAL Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 19.15 -0.74 -3.72% 19.74 19.76 19.03 36,674,367
Oct 21 2021 19.89 0.37 1.9% 19.62 20.01 19.50 29,087,847
Oct 20 2021 19.52 -0.01 -0.05% 19.60 19.8248 19.229 31,508,954
Oct 19 2021 19.53 -0.31 -1.56% 19.92 19.933 19.50 25,554,335
Oct 18 2021 19.84 -0.14 -0.7% 19.92 20.15 19.74 20,526,698
Oct 15 2021 19.98 0.34 1.73% 20.00 20.33 19.92 27,185,781
Oct 14 2021 19.64 0.03 0.15% 19.78 19.9364 19.585 21,402,732
Oct 13 2021 19.61 -0.68 -3.35% 20.26 20.26 19.532 33,145,288
Oct 12 2021 20.29 0.16 0.79% 20.20 20.40 20.03 18,359,773
Oct 11 2021 20.13 0.06 0.3% 19.99 20.51 19.8498 23,564,467
Oct 08 2021 20.07 -0.10 -0.5% 20.23 20.29 19.88 21,619,402
Oct 07 2021 20.17 -0.37 -1.8% 20.84 20.90 20.08 29,017,218
Oct 06 2021 20.54 -0.93 -4.33% 20.70 21.01 20.31 37,764,625
Oct 05 2021 21.47 0.08 0.37% 21.50 21.85 21.25 22,544,244
Oct 04 2021 21.39 -0.26 -1.2% 21.915 22.08 21.29 28,625,584
Oct 01 2021 21.65 1.13 5.51% 21.00 21.78 20.90 36,317,677
Sep 30 2021 20.52 -0.49 -2.33% 20.87 20.87 20.375 24,028,624
Sep 29 2021 21.01 -0.42 -1.96% 21.51 21.58 21.00 20,341,159
Sep 28 2021 21.43 -0.04 -0.19% 21.36 21.81 21.29 26,071,609
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 06 2021 19.37 0.00 +0.00% 19.68 19.9299 19.32 0
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
Aug 27 2021 20.22 0.32 1.61% 19.97 20.43 19.882 21,546,592
Aug 26 2021 19.90 -0.25 -1.24% 20.02 20.44 19.58 22,613,702
Aug 25 2021 20.15 0.32 1.61% 19.76 20.24 19.4191 26,843,678
Aug 24 2021 19.83 0.72 3.77% 19.40 20.02 19.39 31,449,924
Aug 23 2021 19.11 0.61 3.3% 18.88 19.32 18.81 23,476,515
Aug 20 2021 18.50 -0.23 -1.23% 18.68 18.86 18.29 28,885,481
Aug 19 2021 18.73 -0.41 -2.14% 19.01 19.195 18.38 37,018,869
Aug 18 2021 19.14 -0.20 -1.03% 19.34 19.66 19.04 24,379,509
Aug 17 2021 19.34 -0.42 -2.13% 19.36 19.6062 19.09 23,623,026
Aug 16 2021 19.76 -0.08 -0.4% 19.631 20.02 19.34 25,596,161
Aug 13 2021 19.84 -0.59 -2.89% 20.37 20.55 19.75 30,728,576
Aug 12 2021 20.43 -0.80 -3.77% 21.04 21.11 20.305 30,332,755
Aug 11 2021 21.23 0.29 1.38% 20.62 21.49 20.49 39,768,231
Aug 10 2021 20.94 0.38 1.85% 20.50 21.40 20.38 31,245,581
Aug 09 2021 20.56 -0.46 -2.19% 20.765 20.79 20.0601 31,965,559
Aug 06 2021 21.02 0.11 0.53% 21.12 21.22 20.52 28,242,519
Aug 05 2021 20.91 1.46 7.51% 19.46 20.965 19.45 42,684,879
Aug 04 2021 19.45 -0.50 -2.51% 19.52 19.955 19.345 30,636,320
Aug 03 2021 19.95 -0.11 -0.55% 20.08 20.08 19.31 36,435,843
Aug 02 2021 20.06 -0.32 -1.57% 20.49 20.85 19.99 26,677,763
Jul 30 2021 20.38 -0.79 -3.73% 20.84 21.1499 20.24 30,850,265
Jul 29 2021 21.17 -0.46 -2.13% 21.775 21.78 21.165 19,301,762
Jul 28 2021 21.63 0.17 0.79% 21.58 21.79 21.225 19,973,670
Jul 27 2021 21.46 -0.62 -2.81% 21.9581 22.155 21.11 30,105,819


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.