Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 14.40 | -0.08 | -0.55% | 14.54 | 14.61 | 14.32 | 16,176,146 |
| May 09 2024 | 14.48 | 0.06 | 0.42% | 14.36 | 14.63 | 14.32 | 23,580,886 |
| May 08 2024 | 14.42 | 0.17 | 1.19% | 14.255 | 14.52 | 14.18 | 22,807,102 |
| May 07 2024 | 14.25 | -0.40 | -2.73% | 14.54 | 14.625 | 14.1399 | 25,762,231 |
| May 06 2024 | 14.65 | 0.80 | 5.78% | 13.92 | 14.75 | 13.92 | 46,721,699 |
| May 03 2024 | 13.85 | -0.01 | -0.07% | 14.00 | 14.07 | 13.72 | 22,025,187 |
| May 02 2024 | 13.86 | 0.28 | 2.06% | 13.78 | 13.90 | 13.69 | 24,145,251 |
| May 01 2024 | 13.58 | 0.07 | 0.52% | 13.50 | 13.81 | 13.33 | 28,818,715 |
| Apr 30 2024 | 13.51 | -0.47 | -3.36% | 13.85 | 13.93 | 13.50 | 25,775,339 |
| Apr 29 2024 | 13.98 | 0.10 | 0.72% | 13.85 | 14.02 | 13.73 | 28,798,729 |
| Apr 26 2024 | 13.88 | -0.25 | -1.77% | 14.07 | 14.09 | 13.635 | 36,487,877 |
| Apr 25 2024 | 14.13 | 0.21 | 1.51% | 13.50 | 14.28 | 13.49 | 54,356,781 |
| Apr 24 2024 | 13.92 | -0.31 | -2.18% | 14.22 | 14.33 | 13.82 | 40,957,475 |
| Apr 23 2024 | 14.23 | -0.30 | -2.06% | 13.97 | 14.4399 | 13.88 | 40,192,333 |
| Apr 22 2024 | 14.53 | 0.42 | 2.98% | 14.28 | 14.68 | 14.18 | 27,728,386 |
| Apr 19 2024 | 14.11 | 0.09 | 0.64% | 13.88 | 14.275 | 13.86 | 27,470,223 |
| Apr 18 2024 | 14.02 | 0.13 | 0.94% | 14.04 | 14.34 | 13.96 | 34,908,015 |
| Apr 17 2024 | 13.89 | 0.86 | 6.60% | 13.45 | 13.97 | 13.38 | 52,389,264 |
| Apr 16 2024 | 13.03 | 0.09 | 0.70% | 12.84 | 13.14 | 12.725 | 24,904,431 |
| Apr 15 2024 | 12.94 | -0.21 | -1.60% | 13.28 | 13.47 | 12.90 | 27,428,880 |
| Apr 12 2024 | 13.15 | -0.47 | -3.45% | 13.24 | 13.2988 | 13.02 | 35,570,071 |
| Apr 11 2024 | 13.62 | 0.21 | 1.57% | 13.44 | 13.72 | 13.304 | 27,779,217 |
| Apr 10 2024 | 13.41 | -0.54 | -3.87% | 13.96 | 14.145 | 13.30 | 47,205,505 |
| Apr 09 2024 | 13.95 | 0.05 | 0.36% | 13.98 | 14.065 | 13.88 | 27,832,714 |
| Apr 08 2024 | 13.90 | 0.14 | 1.02% | 13.80 | 14.073 | 13.76 | 28,493,721 |
| Apr 05 2024 | 13.76 | -0.07 | -0.51% | 13.83 | 13.94 | 13.70 | 30,286,930 |
| Apr 04 2024 | 13.83 | -0.33 | -2.33% | 14.24 | 14.35 | 13.76 | 47,452,792 |
| Apr 03 2024 | 14.16 | -0.24 | -1.67% | 14.30 | 14.479 | 14.05 | 33,349,942 |
| Apr 02 2024 | 14.40 | -1.01 | -6.55% | 15.062 | 15.0795 | 14.36 | 32,391,690 |
| Apr 01 2024 | 15.41 | 0.06 | 0.39% | 15.42 | 15.61 | 15.3205 | 23,241,481 |
| Mar 28 2024 | 15.35 | 0.05 | 0.33% | 15.28 | 15.495 | 15.125 | 36,391,128 |
| Mar 27 2024 | 15.30 | 0.39 | 2.58% | 15.00 | 15.30 | 14.90 | 24,765,076 |
| Mar 26 2024 | 14.915 | -0.01 | -0.03% | 14.99 | 15.12 | 14.90 | 20,894,630 |
| Mar 25 2024 | 14.92 | 0.10 | 0.67% | 14.69 | 14.93 | 14.6299 | 21,382,454 |
| Mar 22 2024 | 14.82 | 0.04 | 0.27% | 14.75 | 14.88 | 14.645 | 16,147,412 |
| Mar 21 2024 | 14.78 | 0.21 | 1.44% | 14.62 | 14.815 | 14.60 | 25,509,079 |
| Mar 20 2024 | 14.57 | 0.64 | 4.59% | 13.96 | 14.58 | 13.92 | 33,936,861 |
| Mar 19 2024 | 13.93 | -0.18 | -1.28% | 14.08 | 14.11 | 13.90 | 19,302,531 |
| Mar 18 2024 | 14.11 | 0.15 | 1.07% | 13.98 | 14.17 | 13.86 | 23,687,193 |
| Mar 15 2024 | 13.96 | -0.03 | -0.21% | 13.96 | 14.16 | 13.88 | 19,801,942 |
| Mar 14 2024 | 13.99 | -0.01 | -0.07% | 13.96 | 14.03 | 13.78 | 24,675,362 |
| Mar 13 2024 | 14.00 | 0.04 | 0.29% | 13.92 | 14.18 | 13.86 | 26,493,290 |
| Mar 12 2024 | 13.96 | -0.69 | -4.71% | 14.19 | 14.38 | 13.80 | 48,559,120 |
| Mar 11 2024 | 14.65 | -0.03 | -0.20% | 14.60 | 14.67 | 14.42 | 23,604,172 |
| Mar 08 2024 | 14.68 | -0.22 | -1.48% | 14.94 | 15.1482 | 14.66 | 28,449,487 |
| Mar 07 2024 | 14.90 | 0.02 | 0.13% | 14.85 | 15.00 | 14.81 | 23,646,798 |
| Mar 06 2024 | 14.88 | 0.21 | 1.43% | 14.80 | 14.98 | 14.62 | 31,481,232 |
| Mar 05 2024 | 14.67 | -0.14 | -0.95% | 14.75 | 14.7657 | 14.29 | 43,635,935 |
| Mar 04 2024 | 14.81 | -0.85 | -5.43% | 15.70 | 16.15 | 14.81 | 65,003,456 |
| Mar 01 2024 | 15.66 | -0.02 | -0.13% | 15.695 | 15.695 | 15.374 | 25,741,712 |
| Feb 29 2024 | 15.68 | 0.22 | 1.42% | 15.52 | 15.79 | 15.45 | 33,244,913 |
| Feb 28 2024 | 15.46 | -0.08 | -0.51% | 15.36 | 15.58 | 15.31 | 18,185,005 |
| Feb 27 2024 | 15.54 | 0.26 | 1.70% | 15.545 | 15.669 | 15.38 | 25,211,363 |
| Feb 26 2024 | 15.28 | 0.15 | 0.99% | 15.13 | 15.455 | 15.1794 | 23,655,351 |
| Feb 23 2024 | 15.13 | -0.11 | -0.72% | 15.15 | 15.29 | 14.95 | 22,903,571 |
| Feb 22 2024 | 15.24 | 0.45 | 3.04% | 14.935 | 15.28 | 14.89 | 35,693,721 |
| Feb 21 2024 | 14.79 | 0.09 | 0.61% | 14.59 | 14.86 | 14.565 | 23,000,025 |
| Feb 20 2024 | 14.70 | 0.06 | 0.41% | 14.50 | 14.95 | 14.49 | 30,245,459 |
| Feb 16 2024 | 14.64 | -0.26 | -1.74% | 14.73 | 14.89 | 14.524 | 21,535,517 |
| Feb 15 2024 | 14.90 | 0.04 | 0.27% | 15.02 | 15.145 | 14.84 | 25,298,969 |
| Feb 14 2024 | 14.86 | 0.25 | 1.71% | 14.74 | 14.97 | 14.68 | 28,213,529 |
| Feb 13 2024 | 14.61 | -0.32 | -2.14% | 14.69 | 14.87 | 14.41 | 34,456,313 |
| Feb 12 2024 | 14.93 | 0.05 | 0.34% | 14.80 | 15.10 | 14.775 | 27,710,039 |
