American Airlines Group (AAL) Historical Stock Data
14.11 ↑0.09 (0.64%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, AAL is down -0.01% a day on average. There have been 17 days where American Airlines Group closed green and 13 days where AAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 14.60 | 14.78 | ↑$0.18 (1.23%) | 14.60 | 14.81 | 25.46M |
| 2024-03-20 | 13.96 | 14.57 | ↑$0.61 (4.37%) | 13.92 | 14.58 | 33.91M |
| 2024-03-19 | 14.08 | 13.93 | ↓$0.15 (-1.07%) | 13.90 | 14.11 | 18.75M |
| 2024-03-18 | 13.98 | 14.11 | ↑$0.13 (0.93%) | 13.86 | 14.17 | 23.68M |
| 2024-03-15 | 13.95 | 13.96 | ↑$0.02 (0.11%) | 13.88 | 14.16 | 20.69M |
| 2024-03-14 | 13.90 | 13.99 | ↑$0.09 (0.65%) | 13.78 | 14.03 | 24.67M |
| 2024-03-13 | 13.92 | 14.00 | ↑$0.08 (0.57%) | 13.86 | 14.18 | 25.60M |
| 2024-03-12 | 14.19 | 13.96 | ↓$0.23 (-1.62%) | 13.80 | 14.38 | 48.41M |
| 2024-03-11 | 14.60 | 14.65 | ↑$0.05 (0.34%) | 14.42 | 14.67 | 23.62M |
| 2024-03-08 | 14.94 | 14.68 | ↓$0.26 (-1.74%) | 14.66 | 15.15 | 28.46M |
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