American Airlines Historical Data - AAL

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
American Airlines Group Inc AAL NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.62 -11.5% 12.425 11.81 13.22 13.20 14.04 13:39:31
more quote information »

AAL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.9017.249.5014.3478,207,2551.5313.99%
1 Month19.0519.989.5014.5661,434,819-6.63-34.78%
3 Months27.1930.789.5017.6529,288,642-14.77-54.3%
6 Months27.3531.679.5019.9017,472,126-14.93-54.57%
1 Year31.9835.249.5022.7011,935,197-19.56-61.15%
3 Years41.8559.089.5032.678,258,032-29.43-70.31%
5 Years53.2459.089.5035.968,519,065-40.82-76.66%

AAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 14.08 -1.67 -10.6% 14.98 16.00 13.91 50,311,203
Mar 26 2020 15.75 0.46 3.01% 16.06 17.24 14.22 77,160,330
Mar 25 2020 15.29 1.39 10.0% 16.70 16.92 14.31 93,129,665
Mar 24 2020 13.90 3.70 36.27% 11.9565 14.8045 11.55 100,122,292
Mar 23 2020 10.20 -0.11 -1.07% 10.90 11.3399 9.50 55,390,375
Mar 20 2020 10.31 0.01 0.1% 10.6526 12.00 10.30 62,015,191
Mar 19 2020 10.30 -1.37 -11.74% 11.60 12.16 10.01 71,092,747
Mar 18 2020 11.67 -3.84 -24.76% 14.24 14.98 10.17 77,841,133
Mar 17 2020 15.51 -0.24 -1.52% 15.785 18.45 14.79 57,965,838
Mar 16 2020 15.75 1.68 11.94% 12.4065 16.19 11.25 84,305,424
Mar 13 2020 14.07 0.26 1.88% 15.30 15.60 13.1301 57,727,596
Mar 12 2020 13.81 -2.39 -14.75% 14.05 15.75 13.00 53,141,480
Mar 11 2020 16.20 -0.85 -4.99% 16.31 16.49 15.52 43,553,810
Mar 10 2020 17.05 2.31 15.67% 15.82 17.67 14.61 56,678,228
Mar 09 2020 14.74 -1.23 -7.7% 14.87 15.79 14.45 42,297,207
Mar 06 2020 15.9699 -0.05 -0.32% 15.02 17.10 14.8014 54,358,023
Mar 05 2020 16.021 -2.51 -13.54% 17.56 18.33 15.98 44,363,007
Mar 04 2020 18.53 0.68 3.81% 18.35 18.55 17.30 42,084,971
Mar 03 2020 17.8499 -1.00 -5.31% 19.66 19.85 17.80 35,225,433
Mar 02 2020 18.85 -0.18 -0.95% 19.05 19.98 17.51 38,237,575
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:20200330 17:54:32