American Airlines Group Inc (AAL) Historical Stock Data

16.80 ↑0.22 (1.33%)
As of May 16, 2022, 10:50am EST.

Historical Data

In the past 30 trading days, AAL is down -0.49% a day on average. There have been 13 days where American Airlines Group Inc closed green and 17 days where AAL closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1315.8416.58↑$0.74 (4.67%)15.8216.6531.65M
2022-05-1215.7115.49↓$0.22 (-1.40%)15.0916.1339.48M
2022-05-1116.5515.97↓$0.58 (-3.50%)15.9117.0934.83M
2022-05-1016.8116.57↓$0.24 (-1.43%)16.1916.8535.61M
2022-05-0917.3616.32↓$1.04 (-5.99%)16.2217.5737.83M
2022-05-0618.4517.84↓$0.61 (-3.31%)17.6118.4634.29M
2022-05-0519.2518.54↓$0.71 (-3.69%)18.3819.5231.90M
2022-05-0418.8319.62↑$0.79 (4.20%)18.7519.6430.66M
2022-05-0318.6819.13↑$0.45 (2.41%)18.3419.3428.91M
2022-05-0218.7518.56↓$0.19 (-1.01%)18.0418.9532.55M
2022-04-2919.1518.77↓$0.38 (-1.98%)18.7219.5123.97M
2022-04-2819.1319.43↑$0.30 (1.57%)18.6419.5627.45M
2022-04-2718.6818.97↑$0.29 (1.58%)18.4719.1831.05M
2022-04-2619.8418.77↓$1.07 (-5.39%)18.7619.9833.35M
2022-04-2519.9819.98↑$0.00 (0.03%)19.4820.1536.84M
2022-04-2220.6020.18↓$0.42 (-2.04%)20.0721.1541.87M
2022-04-2121.2620.22↓$1.04 (-4.87%)20.1121.4283.72M
2022-04-2019.6619.48↓$0.18 (-0.92%)19.4720.0742.29M
2022-04-1918.8619.59↑$0.73 (3.87%)18.8619.8040.88M
2022-04-1818.8618.54↓$0.32 (-1.70%)18.4719.0927.14M
2022-04-1418.9919.00↑$0.01 (0.05%)18.8819.4942.82M
2022-04-1317.8818.95↑$1.07 (5.98%)17.8718.9989.83M
2022-04-1217.1317.13↑$0.00 (0.00%)16.6917.1631.40M
2022-04-1116.5016.97↑$0.47 (2.85%)16.4117.2324.70M
2022-04-0816.8716.59↓$0.28 (-1.66%)16.5717.0222.49M
2022-04-0717.1416.95↓$0.19 (-1.11%)16.3717.2542.16M
2022-04-0617.2617.38↑$0.12 (0.70%)16.8317.6740.16M
2022-04-0518.3517.84↓$0.51 (-2.78%)17.5818.5634.58M
2022-04-0418.1618.23↑$0.07 (0.39%)17.7218.3722.99M
2022-04-0118.3018.24↓$0.06 (-0.33%)18.0718.4025.05M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$AAL Bears always win...
Bulls have to be forever bagholders....

0 Like Report
iburnmoney

$AAL go to the bathroom
come back to green! I like it!

0 Like Report
dogefan77

$AAL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report