Register for real-time alerts, custom portfolio, and market movers
AAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 2,179.00 | -3.00 | -0.14% | 2,158.50 | 2,193.50 | 2,138.50 | 5,355,519 |
| Apr 18 2024 | 2,182.00 | 13.50 | 0.62% | 2,184.50 | 2,200.50 | 2,158.50 | 4,400,673 |
| Apr 17 2024 | 2,168.50 | 73.50 | 3.51% | 2,143.00 | 2,191.00 | 2,132.00 | 5,548,542 |
| Apr 16 2024 | 2,095.00 | -74.00 | -3.41% | 2,119.50 | 2,128.50 | 2,074.00 | 3,935,165 |
| Apr 15 2024 | 2,169.00 | -32.50 | -1.48% | 2,225.00 | 2,225.50 | 2,159.00 | 3,785,509 |
| Apr 12 2024 | 2,201.50 | 78.00 | 3.67% | 2,169.00 | 2,240.50 | 2,162.00 | 4,039,259 |
| Apr 11 2024 | 2,123.50 | -22.00 | -1.03% | 2,163.00 | 2,171.50 | 2,115.50 | 3,341,365 |
| Apr 10 2024 | 2,145.50 | -46.00 | -2.10% | 2,215.00 | 2,229.00 | 2,108.50 | 8,590,836 |
| Apr 09 2024 | 2,191.50 | 36.50 | 1.69% | 2,160.00 | 2,212.00 | 2,159.00 | 6,544,461 |
| Apr 08 2024 | 2,155.00 | 67.00 | 3.21% | 2,094.50 | 2,155.00 | 2,094.50 | 3,650,944 |
| Apr 05 2024 | 2,088.00 | -22.50 | -1.07% | 2,070.00 | 2,112.50 | 2,050.50 | 4,906,507 |
| Apr 04 2024 | 2,110.50 | 62.50 | 3.05% | 2,063.50 | 2,123.00 | 2,059.00 | 5,478,558 |
| Apr 03 2024 | 2,048.00 | 6.50 | 0.32% | 2,043.00 | 2,065.00 | 2,001.50 | 4,784,014 |
| Apr 02 2024 | 2,041.50 | 89.70 | 4.60% | 1,965.60 | 2,051.00 | 1,960.60 | 6,351,144 |
| Mar 28 2024 | 1,951.80 | 29.00 | 1.51% | 1,938.80 | 1,955.80 | 1,915.40 | 9,205,384 |
| Mar 27 2024 | 1,922.80 | 5.20 | 0.27% | 1,908.00 | 1,925.20 | 1,882.20 | 3,132,008 |
| Mar 26 2024 | 1,917.60 | -13.60 | -0.70% | 1,901.40 | 1,921.20 | 1,897.40 | 4,174,252 |
| Mar 25 2024 | 1,931.20 | 1.80 | 0.09% | 1,935.20 | 1,961.20 | 1,923.40 | 3,424,292 |
| Mar 22 2024 | 1,929.40 | 5.60 | 0.29% | 1,901.60 | 1,958.20 | 1,895.60 | 4,209,668 |
| Mar 21 2024 | 1,923.80 | 85.20 | 4.63% | 1,931.20 | 1,955.80 | 1,896.00 | 6,651,840 |
| Mar 20 2024 | 1,838.60 | 17.20 | 0.94% | 1,822.40 | 1,857.20 | 1,810.20 | 11,339,872 |
| Mar 19 2024 | 1,821.40 | -7.20 | -0.39% | 1,847.00 | 1,861.40 | 1,801.00 | 12,130,917 |
| Mar 18 2024 | 1,828.60 | -26.00 | -1.40% | 1,855.60 | 1,890.20 | 1,823.00 | 10,694,579 |
| Mar 15 2024 | 1,854.60 | 21.00 | 1.15% | 1,856.00 | 1,876.20 | 1,789.60 | 12,032,085 |
| Mar 14 2024 | 1,833.60 | -103.40 | -5.34% | 1,890.00 | 1,890.00 | 1,810.20 | 5,783,037 |
| Mar 13 2024 | 1,937.00 | 85.80 | 4.63% | 1,850.00 | 1,956.00 | 1,842.40 | 10,633,531 |
| Mar 12 2024 | 1,851.20 | 0.40 | 0.02% | 1,857.60 | 1,894.60 | 1,835.60 | 22,286,148 |
| Mar 11 2024 | 1,850.80 | 0.20 | 0.01% | 1,810.60 | 1,854.20 | 1,801.40 | 7,164,088 |
| Mar 08 2024 | 1,850.60 | -6.80 | -0.37% | 1,854.40 | 1,912.00 | 1,841.20 | 6,026,841 |
| Mar 07 2024 | 1,857.40 | 90.00 | 5.09% | 1,790.00 | 1,862.40 | 1,787.80 | 12,036,679 |
| Mar 06 2024 | 1,767.40 | 63.60 | 3.73% | 1,709.60 | 1,781.60 | 1,706.80 | 7,095,169 |
| Mar 05 2024 | 1,703.80 | 1.40 | 0.08% | 1,685.20 | 1,738.00 | 1,657.60 | 19,444,644 |
| Mar 04 2024 | 1,702.40 | -58.40 | -3.32% | 1,763.00 | 1,763.20 | 1,695.20 | 9,367,333 |
| Mar 01 2024 | 1,760.80 | 59.80 | 3.52% | 1,717.60 | 1,796.60 | 1,704.00 | 6,405,377 |
| Feb 29 2024 | 1,701.00 | -9.00 | -0.53% | 1,730.60 | 1,739.40 | 1,698.80 | 7,503,688 |
| Feb 28 2024 | 1,710.00 | -52.40 | -2.97% | 1,750.00 | 1,755.00 | 1,703.00 | 3,174,667 |
| Feb 27 2024 | 1,762.40 | 35.80 | 2.07% | 1,754.60 | 1,786.40 | 1,752.80 | 2,698,940 |
| Feb 26 2024 | 1,726.60 | -59.40 | -3.33% | 1,759.00 | 1,764.40 | 1,722.40 | 4,156,412 |
| Feb 23 2024 | 1,786.00 | 16.20 | 0.92% | 1,796.00 | 1,822.20 | 1,771.20 | 4,842,801 |
| Feb 22 2024 | 1,769.80 | 52.00 | 3.03% | 1,802.20 | 1,833.00 | 1,733.00 | 4,339,154 |
| Feb 21 2024 | 1,717.80 | -1.80 | -0.10% | 1,729.20 | 1,750.00 | 1,706.80 | 7,643,138 |
| Feb 20 2024 | 1,719.60 | -58.40 | -3.28% | 1,740.00 | 1,758.60 | 1,710.00 | 3,133,179 |
| Feb 19 2024 | 1,778.00 | -24.20 | -1.34% | 1,794.00 | 1,794.00 | 1,763.80 | 1,188,233 |
| Feb 16 2024 | 1,802.20 | 35.20 | 1.99% | 1,786.00 | 1,839.20 | 1,782.80 | 3,606,679 |
| Feb 15 2024 | 1,767.00 | 19.80 | 1.13% | 1,742.00 | 1,774.60 | 1,742.00 | 2,293,884 |
| Feb 14 2024 | 1,747.20 | -8.80 | -0.50% | 1,725.60 | 1,750.80 | 1,688.00 | 4,254,831 |
| Feb 13 2024 | 1,756.00 | 4.40 | 0.25% | 1,764.00 | 1,780.60 | 1,729.20 | 3,076,740 |
| Feb 12 2024 | 1,751.60 | 49.00 | 2.88% | 1,710.00 | 1,766.20 | 1,702.40 | 1,669,696 |
| Feb 09 2024 | 1,702.60 | -37.00 | -2.13% | 1,725.40 | 1,739.80 | 1,695.00 | 3,070,222 |
| Feb 08 2024 | 1,739.60 | -15.00 | -0.85% | 1,756.20 | 1,798.00 | 1,731.20 | 4,001,312 |
| Feb 07 2024 | 1,754.60 | -68.00 | -3.73% | 1,826.60 | 1,835.00 | 1,753.60 | 5,053,353 |
| Feb 06 2024 | 1,822.60 | 12.60 | 0.70% | 1,834.60 | 1,853.60 | 1,790.40 | 2,195,032 |
| Feb 05 2024 | 1,810.00 | -25.60 | -1.39% | 1,824.60 | 1,843.80 | 1,791.00 | 2,069,084 |
| Feb 02 2024 | 1,835.60 | -43.00 | -2.29% | 1,883.80 | 1,888.20 | 1,824.00 | 1,701,684 |
| Feb 01 2024 | 1,878.60 | -18.00 | -0.95% | 1,864.40 | 1,907.40 | 1,857.00 | 3,116,453 |
| Jan 31 2024 | 1,896.60 | 4.80 | 0.25% | 1,905.00 | 1,915.60 | 1,871.00 | 2,745,891 |
| Jan 30 2024 | 1,891.80 | -3.20 | -0.17% | 1,895.00 | 1,918.60 | 1,878.60 | 3,646,882 |
| Jan 29 2024 | 1,895.00 | 6.80 | 0.36% | 1,870.00 | 1,900.00 | 1,863.20 | 2,847,269 |
| Jan 26 2024 | 1,888.20 | 63.00 | 3.45% | 1,826.80 | 1,903.00 | 1,824.00 | 4,773,219 |
| Jan 25 2024 | 1,825.20 | -35.60 | -1.91% | 1,857.00 | 1,872.20 | 1,806.00 | 4,354,606 |
| Jan 24 2024 | 1,860.80 | 71.20 | 3.98% | 1,877.40 | 1,892.60 | 1,836.00 | 3,594,676 |
| Jan 23 2024 | 1,789.60 | 38.40 | 2.19% | 1,786.40 | 1,820.80 | 1,785.80 | 3,123,074 |
| Jan 22 2024 | 1,751.20 | -22.40 | -1.26% | 1,774.40 | 1,787.00 | 1,740.20 | 3,042,290 |
