American Airlines Historical Data - AAL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
American Airlines Group Inc AAL NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.09 3.93% 28.86 29.2278 27.9489 28.02 27.77 15:38:14
more quote information »

AAL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week28.2830.3427.729.33797M0.582.05%
1 Month26.0830.3424.2327.14187M2.7810.66%
3 Months31.8335.224.2329.30377M-2.97-9.33%
6 Months31.535.2424.2330.70236M-2.64-8.38%
1 Year39.743.8924.2332.96588M-10.84-27.30%
3 Years35.6659.0824.2340.53416M-6.8-19.07%
5 Years37.9259.0824.2341.10368M-9.06-23.89%

AAL 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 16 201927.77-2.18-7.28%27.7028.266,935,779
Sep 13 201929.95+0.01+0.03%29.8730.346,970,785
Sep 12 201929.94+0.18+0.60%29.5330.225,679,332
Sep 11 201929.76+0.64+2.20%28.72529.9310,679,582
Sep 10 201929.12+0.68+2.39%28.20529.186,052,140
Sep 09 201928.44+0.65+2.34%27.7128.757,974,445
Sep 06 201927.79+0.10+0.36%27.6628.225,733,696
Sep 05 201927.69+0.65+2.40%27.1628.116,203,162
Sep 04 201927.04+0.53+2.00%26.339927.225,637,807
Sep 03 201926.51+0.20+0.76%25.6126.666,693,021
Aug 30 201926.31-0.01-0.04%26.1626.945,003,358
Aug 29 201926.32+0.99+3.91%25.4426.617,158,114
Aug 28 201925.33+0.92+3.77%24.2325.518,949,018
Aug 27 201924.41-0.79-3.13%24.3225.357,414,480
Aug 26 201925.20-0.22-0.87%25.0325.986,661,828
Aug 23 201925.42-1.11-4.18%25.3526.758,761,269
Aug 22 201926.53+0.11+0.42%26.337526.985,942,894
Aug 21 201926.42+0.59+2.28%25.9426.59516,175,166
Aug 20 201925.83-0.27-1.03%25.5626.257,464,190
Aug 19 201926.10+0.31+1.20%26.054226.698,800,795
See More Historical Prices »
Your Recent History
NASDAQ
AAL
American A..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190917 19:53:14