AAL

American Airlines Historical Data

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 Last Traded
-0.19 -1.28% 14.63 06:18:19
Open Price Low Price High Price Close Price Previous Close
14.82
more quote information »

AAL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.9114.9712.4613.5893,932,3391.7213.32%
1 Month10.8914.9710.6312.5679,172,0833.7434.34%
3 Months12.9314.9710.6312.7165,940,6531.7013.15%
6 Months10.2722.809.9513.5380,459,9054.3642.45%
1 Year28.8030.788.2513.6159,497,675-14.17-49.2%
3 Years48.6159.088.2517.7424,753,185-33.98-69.9%
5 Years41.3559.088.2521.5317,798,813-26.72-64.62%

AAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2020 14.82 1.26 9.29% 14.32 14.97 14.08 154,483,951
Nov 23 2020 13.56 1.03 8.22% 12.75 13.58 12.69 99,252,388
Nov 20 2020 12.53 -0.26 -2.03% 12.80 12.91 12.46 58,479,376
Nov 19 2020 12.79 0.05 0.39% 12.73 13.04 12.63 57,988,616
Nov 18 2020 12.74 0.04 0.31% 12.91 13.36 12.73 99,457,364
Nov 17 2020 12.70 -0.09 -0.7% 12.48 12.81 12.23 61,592,079
Nov 16 2020 12.79 0.55 4.49% 12.87 12.96 12.41 104,296,225
Nov 13 2020 12.24 0.50 4.26% 11.90 12.25 11.85 56,190,083
Nov 12 2020 11.74 -0.30 -2.49% 11.96 12.23 11.65 75,398,450
Nov 11 2020 12.04 -0.34 -2.75% 12.40 12.46 11.93 80,929,997
Nov 10 2020 12.38 -0.82 -6.21% 12.85 13.02 12.34 125,264,322
Nov 09 2020 13.20 1.74 15.18% 14.33 14.41 12.75 230,451,330
Nov 06 2020 11.46 -0.14 -1.21% 11.44 11.51 11.275 36,490,589
Nov 05 2020 11.60 0.59 5.41% 11.12 11.67 11.09 54,696,064
Nov 04 2020 11.005 -0.25 -2.18% 11.21 11.31 10.93 45,044,252
Nov 03 2020 11.25 0.06 0.54% 11.34 11.445 11.15 43,375,221
Nov 02 2020 11.19 -0.09 -0.8% 11.32 11.34 10.87 40,973,101
Oct 30 2020 11.28 0.12 1.08% 11.06 11.415 10.98 51,257,912
Oct 29 2020 11.16 0.21 1.92% 10.96 11.29 10.89 43,659,770
Oct 28 2020 10.95 -0.28 -2.49% 10.89 11.16 10.63 64,160,565
Oct 27 2020 11.23 -0.57 -4.83% 11.77 11.79 11.20 65,046,891
Oct 26 2020 11.80 -0.80 -6.35% 12.39 12.45 11.67 85,090,999
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:20201125 11:34:46