ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AAL American Airlines Group Inc

13.84
0.02 (0.14%)
May 24 2024 - Closed
Delayed by 15 minutes

AAL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 13.84 0.02 0.14% 13.87 14.03 13.66 19,592,627
May 23 2024 13.82 -0.28 -1.99% 14.13 14.135 13.72 29,120,150
May 22 2024 14.10 0.07 0.50% 14.07 14.25 14.01 19,086,574
May 21 2024 14.03 -0.49 -3.37% 14.43 14.4694 14.01 22,663,262
May 20 2024 14.52 -0.21 -1.43% 14.77 14.775 14.415 26,809,731
May 17 2024 14.73 -0.06 -0.41% 14.88 14.99 14.72 18,464,331
May 16 2024 14.79 -0.15 -1.00% 15.00 15.08 14.66 22,646,233
May 15 2024 14.94 -0.25 -1.65% 15.20 15.25 14.9101 25,961,787
May 14 2024 15.19 0.26 1.74% 15.10 15.36 15.07 27,959,527
May 13 2024 14.93 0.53 3.68% 14.54 15.07 14.52 33,316,456
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% 14.21 14.28 13.45 58,314,102
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% 12.945 13.14 12.725 26,564,987
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% 14.01 14.145 13.30 48,981,337
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 30,818,062
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 34,319,114
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 21,096,587
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

Your Recent History

Delayed Upgrade Clock