American Airlines Group (AAL) Historical Stock Data
11.11 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AAL is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-09-19 | 11.31 | 11.11 | ↓$0.20 (-1.77%) | 11.06 | 11.39 | 34.24M |
| 2024-09-18 | 11.25 | 11.03 | ↓$0.22 (-1.96%) | 10.92 | 11.29 | 37.26M |
| 2024-09-17 | 10.99 | 11.17 | ↑$0.18 (1.64%) | 10.95 | 11.26 | 38.16M |
| 2024-09-16 | 10.65 | 10.81 | ↑$0.16 (1.51%) | 10.62 | 10.87 | 30.62M |
| 2024-09-13 | 11.00 | 10.69 | ↓$0.31 (-2.82%) | 10.61 | 11.18 | 36.79M |
| 2024-09-12 | 11.03 | 10.88 | ↓$0.15 (-1.36%) | 10.43 | 11.14 | 37.80M |
| 2024-09-11 | 10.97 | 10.77 | ↓$0.20 (-1.82%) | 10.49 | 11.01 | 40.40M |
| 2024-09-10 | 11.21 | 10.99 | ↓$0.22 (-1.96%) | 10.87 | 11.25 | 31.71M |
| 2024-09-09 | 10.86 | 11.22 | ↑$0.37 (3.36%) | 10.86 | 11.23 | 44.41M |
| 2024-09-06 | 10.76 | 10.80 | ↑$0.04 (0.37%) | 10.70 | 11.10 | 27.31M |
| 2024-09-05 | 10.87 | 10.80 | ↓$0.07 (-0.64%) | 10.75 | 11.16 | 37.58M |
| 2024-09-04 | 10.54 | 10.63 | ↑$0.09 (0.85%) | 10.50 | 10.78 | 21.88M |
| 2024-09-03 | 10.51 | 10.60 | ↑$0.09 (0.86%) | 10.50 | 10.74 | 23.30M |
| 2024-08-30 | 10.50 | 10.62 | ↑$0.13 (1.19%) | 10.48 | 10.89 | 26.47M |
| 2024-08-29 | 10.22 | 10.39 | ↑$0.17 (1.66%) | 10.21 | 10.51 | 22.20M |
| 2024-08-28 | 10.17 | 10.15 | ↓$0.02 (-0.20%) | 10.04 | 10.21 | 20.19M |
| 2024-08-27 | 10.24 | 10.17 | ↓$0.07 (-0.68%) | 9.98 | 10.27 | 22.86M |
| 2024-08-26 | 10.43 | 10.21 | ↓$0.22 (-2.11%) | 10.20 | 10.44 | 20.53M |
| 2024-08-23 | 10.22 | 10.39 | ↑$0.17 (1.63%) | 10.17 | 10.50 | 24.45M |
| 2024-08-21 | 10.39 | 10.40 | ↑$0.01 (0.10%) | 10.30 | 10.45 | 20.01M |
| 2024-08-20 | 10.30 | 10.29 | ↓$0.01 (-0.10%) | 10.21 | 10.45 | 23.37M |
| 2024-08-19 | 10.16 | 10.31 | ↑$0.15 (1.48%) | 10.12 | 10.38 | 27.92M |
| 2024-08-16 | 10.03 | 10.05 | ↑$0.02 (0.20%) | 9.97 | 10.14 | 35.24M |
| 2024-08-15 | 9.98 | 10.09 | ↑$0.11 (1.10%) | 9.95 | 10.16 | 32.21M |
| 2024-08-14 | 9.90 | 9.74 | ↓$0.16 (-1.62%) | 9.70 | 9.97 | 29.51M |
| 2024-08-13 | 9.64 | 9.81 | ↑$0.17 (1.76%) | 9.56 | 9.82 | 29.58M |
| 2024-08-12 | 9.78 | 9.61 | ↓$0.17 (-1.74%) | 9.59 | 9.80 | 29.72M |
| 2024-08-09 | 9.89 | 9.86 | ↓$0.03 (-0.30%) | 9.72 | 9.96 | 22.45M |
| 2024-08-08 | 9.35 | 9.89 | ↑$0.54 (5.78%) | 9.35 | 9.91 | 34.51M |
| 2024-08-07 | 9.40 | 9.26 | ↓$0.14 (-1.49%) | 9.21 | 9.52 | 28.79M |
Create an account or log in to view more rows.
$AAL Algorithms are playing games
$AAL pressure
$AAL BUY BUY BUY
$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...