American Airlines Group (AAL) Historical Stock Data
12.81 ↓0.11 (-0.85%)
As of September 29, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, AAL is down -0.44% a day on average. There have been 11 days where American Airlines Group closed green and 19 days where AAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | 13.02 | 12.81 | ↓$0.21 (-1.61%) | 12.65 | 13.07 | 33.94M |
| 2023-09-28 | 12.60 | 12.92 | ↑$0.32 (2.54%) | 12.56 | 13.09 | 35.06M |
| 2023-09-27 | 12.74 | 12.61 | ↓$0.13 (-1.02%) | 12.50 | 12.83 | 29.86M |
| 2023-09-26 | 12.83 | 12.70 | ↓$0.13 (-1.01%) | 12.69 | 13.04 | 25.44M |
| 2023-09-25 | 12.81 | 12.91 | ↑$0.11 (0.82%) | 12.71 | 12.98 | 24.52M |
| 2023-09-22 | 13.09 | 12.90 | ↓$0.19 (-1.45%) | 12.86 | 13.16 | 24.63M |
| 2023-09-21 | 12.95 | 13.06 | ↑$0.11 (0.85%) | 12.93 | 13.27 | 24.78M |
| 2023-09-20 | 13.32 | 13.06 | ↓$0.26 (-1.95%) | 13.05 | 13.47 | 27.71M |
| 2023-09-19 | 13.08 | 13.19 | ↑$0.11 (0.84%) | 13.05 | 13.35 | 25.30M |
| 2023-09-18 | 13.24 | 13.11 | ↓$0.13 (-0.98%) | 13.08 | 13.26 | 21.58M |
| 2023-09-15 | 13.44 | 13.31 | ↓$0.13 (-0.97%) | 13.21 | 13.45 | 24.47M |
| 2023-09-14 | 13.44 | 13.26 | ↓$0.18 (-1.34%) | 13.15 | 13.47 | 31.40M |
| 2023-09-13 | 13.50 | 13.31 | ↓$0.19 (-1.41%) | 13.20 | 13.73 | 58.66M |
| 2023-09-12 | 14.19 | 14.11 | ↓$0.08 (-0.56%) | 14.08 | 14.29 | 20.58M |
| 2023-09-11 | 14.02 | 14.09 | ↑$0.07 (0.50%) | 13.94 | 14.19 | 20.93M |
| 2023-09-08 | 14.00 | 13.98 | ↓$0.02 (-0.14%) | 13.91 | 14.13 | 16.99M |
| 2023-09-07 | 14.25 | 14.00 | ↓$0.25 (-1.75%) | 13.92 | 14.26 | 24.64M |
| 2023-09-06 | 14.27 | 14.33 | ↑$0.06 (0.46%) | 14.24 | 14.75 | 25.41M |
| 2023-09-05 | 14.53 | 14.30 | ↓$0.23 (-1.58%) | 14.12 | 14.53 | 25.54M |
| 2023-09-01 | 14.80 | 14.68 | ↓$0.12 (-0.81%) | 14.59 | 14.84 | 14.60M |
| 2023-08-31 | 14.89 | 14.73 | ↓$0.16 (-1.07%) | 14.68 | 14.92 | 13.98M |
| 2023-08-30 | 14.93 | 14.77 | ↓$0.16 (-1.07%) | 14.76 | 14.95 | 19.95M |
| 2023-08-29 | 14.74 | 14.90 | ↑$0.16 (1.09%) | 14.69 | 14.99 | 22.18M |
| 2023-08-28 | 14.66 | 14.73 | ↑$0.07 (0.48%) | 14.57 | 14.83 | 19.31M |
| 2023-08-25 | 14.65 | 14.58 | ↓$0.07 (-0.48%) | 14.42 | 14.71 | 15.53M |
| 2023-08-24 | 14.66 | 14.57 | ↓$0.09 (-0.61%) | 14.46 | 14.76 | 23.16M |
| 2023-08-23 | 14.78 | 14.78 | ↑$0.00 (0.00%) | 14.57 | 14.92 | 18.59M |
| 2023-08-22 | 15.30 | 14.83 | ↓$0.47 (-3.07%) | 14.82 | 15.31 | 25.06M |
| 2023-08-21 | 15.06 | 15.16 | ↑$0.10 (0.66%) | 14.95 | 15.20 | 23.55M |
| 2023-08-18 | 14.83 | 15.04 | ↑$0.21 (1.42%) | 14.80 | 15.15 | 20.76M |
Create an account or log in to view more rows.
$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
$AAL market starting to dump
$AAL the trend is your friend
until the end.
$AAL my lotto for earnings