American Airlines Group (AAL) Historical Stock Data
13.85 ↓0.01 (-0.07%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AAL is down -0.18% a day on average. There have been 15 days where American Airlines Group closed green and 15 days where AAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 14.00 | 13.85 | ↓$0.15 (-1.07%) | 13.72 | 14.07 | 21.18M |
| 2024-05-02 | 13.79 | 13.86 | ↑$0.07 (0.51%) | 13.69 | 13.90 | 24.14M |
| 2024-05-01 | 13.49 | 13.58 | ↑$0.09 (0.67%) | 13.33 | 13.81 | 28.35M |
| 2024-04-30 | 13.84 | 13.51 | ↓$0.33 (-2.38%) | 13.50 | 13.93 | 25.63M |
| 2024-04-29 | 13.81 | 13.98 | ↑$0.17 (1.23%) | 13.73 | 14.02 | 27.90M |
| 2024-04-26 | 14.05 | 13.88 | ↓$0.17 (-1.21%) | 13.64 | 14.09 | 36.04M |
| 2024-04-25 | 14.21 | 14.13 | ↓$0.08 (-0.56%) | 13.45 | 14.28 | 58.07M |
| 2024-04-24 | 14.25 | 13.92 | ↓$0.33 (-2.32%) | 13.82 | 14.33 | 40.26M |
| 2024-04-23 | 13.96 | 14.23 | ↑$0.27 (1.92%) | 13.88 | 14.44 | 40.05M |
| 2024-04-22 | 14.27 | 14.53 | ↑$0.26 (1.82%) | 14.19 | 14.68 | 27.12M |
| 2024-04-19 | 13.88 | 14.11 | ↑$0.23 (1.64%) | 13.86 | 14.28 | 27.15M |
| 2024-04-18 | 14.06 | 14.02 | ↓$0.04 (-0.28%) | 13.97 | 14.34 | 34.73M |
| 2024-04-17 | 13.44 | 13.89 | ↑$0.45 (3.35%) | 13.38 | 13.97 | 51.87M |
| 2024-04-16 | 12.95 | 13.03 | ↑$0.08 (0.62%) | 12.72 | 13.14 | 25.41M |
| 2024-04-15 | 13.26 | 12.94 | ↓$0.32 (-2.41%) | 12.90 | 13.47 | 27.13M |
| 2024-04-12 | 13.24 | 13.15 | ↓$0.09 (-0.68%) | 13.02 | 13.30 | 34.82M |
| 2024-04-11 | 13.41 | 13.62 | ↑$0.21 (1.57%) | 13.30 | 13.72 | 27.41M |
| 2024-04-10 | 14.01 | 13.41 | ↓$0.60 (-4.28%) | 13.30 | 14.15 | 48.71M |
| 2024-04-09 | 13.98 | 13.95 | ↓$0.03 (-0.21%) | 13.88 | 14.07 | 27.38M |
| 2024-04-08 | 13.76 | 13.90 | ↑$0.14 (1.02%) | 13.74 | 14.08 | 28.37M |
| 2024-04-05 | 13.82 | 13.76 | ↓$0.06 (-0.43%) | 13.70 | 13.94 | 29.97M |
| 2024-04-04 | 14.23 | 13.83 | ↓$0.40 (-2.81%) | 13.76 | 14.35 | 46.32M |
| 2024-04-03 | 14.30 | 14.16 | ↓$0.14 (-0.98%) | 14.05 | 14.48 | 33.34M |
| 2024-04-02 | 15.06 | 14.40 | ↓$0.66 (-4.40%) | 14.36 | 15.11 | 34.04M |
| 2024-04-01 | 15.39 | 15.41 | ↑$0.02 (0.13%) | 15.32 | 15.61 | 23.07M |
| 2024-03-28 | 15.30 | 15.35 | ↑$0.05 (0.33%) | 15.13 | 15.50 | 33.72M |
| 2024-03-27 | 15.00 | 15.30 | ↑$0.30 (2.00%) | 14.90 | 15.30 | 24.48M |
| 2024-03-26 | 14.99 | 14.92 | ↓$0.07 (-0.47%) | 14.90 | 15.12 | 20.69M |
| 2024-03-25 | 14.68 | 14.92 | ↑$0.24 (1.63%) | 14.63 | 14.93 | 21.32M |
| 2024-03-22 | 14.71 | 14.82 | ↑$0.11 (0.75%) | 14.65 | 14.88 | 15.97M |
Create an account or log in to view more rows.
$AAL only getting stronger
$AAL going green
$AAL Momentum is building...
$AAL Bullish AF ??
$AAL buying time
added
$AAL the time is near
$AAL She's gettin' ready to...
$AAL PT?
$AAL fake wall lets break it
$AAL i need more