Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 10.62 | 0.02 | 0.19% | 10.70 | 10.755 | 10.2147 | 45,656,494 |
| Jul 25 2024 | 10.60 | 0.43 | 4.23% | 9.92 | 10.90 | 9.755 | 96,739,484 |
| Jul 24 2024 | 10.17 | -0.31 | -2.96% | 10.45 | 10.54 | 10.12 | 47,161,874 |
| Jul 23 2024 | 10.48 | -0.21 | -1.96% | 10.63 | 10.74 | 10.47 | 30,424,808 |
| Jul 22 2024 | 10.69 | 0.11 | 1.04% | 10.49 | 10.74 | 10.35 | 38,856,741 |
| Jul 19 2024 | 10.58 | -0.04 | -0.38% | 10.63 | 10.65 | 10.43 | 25,621,410 |
| Jul 18 2024 | 10.62 | -0.39 | -3.54% | 10.96 | 11.0895 | 10.61 | 46,804,837 |
| Jul 17 2024 | 11.01 | -0.18 | -1.61% | 10.99 | 11.11 | 10.835 | 32,227,357 |
| Jul 16 2024 | 11.19 | 0.56 | 5.27% | 10.65 | 11.24 | 10.65 | 48,635,535 |
| Jul 15 2024 | 10.63 | -0.05 | -0.47% | 10.67 | 10.7685 | 10.5603 | 28,598,153 |
| Jul 12 2024 | 10.68 | -0.05 | -0.47% | 10.71 | 10.80 | 10.57 | 32,979,307 |
| Jul 11 2024 | 10.73 | -0.42 | -3.77% | 10.68 | 10.76 | 10.34 | 80,325,312 |
| Jul 10 2024 | 11.15 | 0.17 | 1.55% | 11.04 | 11.22 | 10.994 | 28,434,091 |
| Jul 09 2024 | 10.98 | 0.05 | 0.46% | 10.96 | 11.09 | 10.87 | 26,581,398 |
| Jul 08 2024 | 10.93 | -0.11 | -1.00% | 11.08 | 11.13 | 10.91 | 32,410,418 |
| Jul 05 2024 | 11.04 | -0.08 | -0.72% | 11.13 | 11.19 | 10.98 | 24,370,916 |
| Jul 03 2024 | 11.12 | 0.07 | 0.63% | 11.16 | 11.22 | 11.07 | 16,175,385 |
| Jul 02 2024 | 11.05 | 0.01 | 0.09% | 11.06 | 11.11 | 10.95 | 22,453,380 |
| Jul 01 2024 | 11.04 | -0.24 | -2.13% | 11.33 | 11.41 | 11.00 | 28,850,042 |
| Jun 28 2024 | 11.28 | 0.00 | 0.00% | 11.28 | 11.28 | 11.28 | 0 |
| Jun 27 2024 | 11.28 | 0.16 | 1.44% | 11.12 | 11.32 | 11.02 | 23,745,154 |
| Jun 26 2024 | 11.12 | -0.01 | -0.09% | 11.05 | 11.33 | 10.96 | 39,774,771 |
| Jun 25 2024 | 11.13 | -0.03 | -0.27% | 11.18 | 11.365 | 11.12 | 28,513,830 |
| Jun 24 2024 | 11.16 | -0.04 | -0.36% | 11.22 | 11.34 | 11.15 | 25,625,604 |
| Jun 21 2024 | 11.20 | -0.04 | -0.36% | 11.215 | 11.34 | 11.11 | 28,073,929 |
| Jun 20 2024 | 11.24 | -0.04 | -0.35% | 11.30 | 11.31 | 11.19 | 21,311,294 |
| Jun 18 2024 | 11.28 | -0.16 | -1.40% | 11.41 | 11.50 | 11.27 | 18,808,371 |
| Jun 17 2024 | 11.44 | 0.16 | 1.42% | 11.23 | 11.4887 | 11.21 | 30,066,293 |
| Jun 14 2024 | 11.28 | -0.16 | -1.40% | 11.32 | 11.36 | 11.09 | 42,230,934 |
| Jun 13 2024 | 11.44 | -0.06 | -0.52% | 11.45 | 11.47 | 11.22 | 33,383,715 |
| Jun 12 2024 | 11.50 | 0.22 | 1.95% | 11.40 | 11.685 | 11.39 | 40,736,533 |
| Jun 11 2024 | 11.28 | -0.21 | -1.83% | 11.41 | 11.45 | 11.26 | 25,887,254 |
| Jun 10 2024 | 11.49 | -0.01 | -0.09% | 11.43 | 11.57 | 11.37 | 23,907,654 |
| Jun 07 2024 | 11.50 | 0.07 | 0.61% | 11.36 | 11.5605 | 11.36 | 29,389,383 |
| Jun 06 2024 | 11.43 | -0.19 | -1.64% | 11.58 | 11.73 | 11.315 | 35,817,340 |
| Jun 05 2024 | 11.62 | 0.12 | 1.04% | 11.51 | 11.765 | 11.45 | 34,288,535 |
| Jun 04 2024 | 11.50 | -0.03 | -0.26% | 11.54 | 11.786 | 11.48 | 39,097,929 |
| Jun 03 2024 | 11.53 | 0.03 | 0.26% | 11.60 | 11.945 | 11.50 | 52,798,757 |
| May 31 2024 | 11.50 | 0.06 | 0.52% | 11.51 | 11.57 | 11.25 | 60,784,235 |
| May 30 2024 | 11.44 | -0.18 | -1.55% | 11.76 | 11.78 | 11.385 | 57,059,659 |
| May 29 2024 | 11.62 | -1.82 | -13.54% | 12.17 | 12.1277 | 11.3175 | 158,944,315 |
| May 28 2024 | 13.44 | -0.40 | -2.89% | 13.85 | 13.905 | 13.42 | 32,213,753 |
| 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 |
