AAL

American Airlines Historical Data

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 Last Traded
-0.15 -0.68% 21.85 19:59:11
Open Price Low Price High Price Close Price Prev Close
22.20 21.96 22.54 22.00 22.00
more quote information »

AAL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.8922.5420.9421.6829,724,309-0.04-0.18%
1 Month23.2423.3519.6421.5335,754,125-1.39-5.98%
3 Months17.6326.0917.4522.0142,276,9404.2223.94%
6 Months12.8526.0911.6517.8159,188,4819.0070.04%
1 Year9.9226.098.2515.2568,632,63111.93120.26%
3 Years41.5145.828.2517.1932,424,973-19.66-47.36%
5 Years33.2459.088.2520.2022,113,693-11.39-34.27%

AAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 22.00 0.00 0.0% 22.20 22.54 21.96 32,452,387
May 07 2021 22.00 0.51 2.37% 21.40 22.19 21.27 31,954,897
May 06 2021 21.49 -0.08 -0.37% 21.51 21.75 21.16 25,571,457
May 05 2021 21.57 0.15 0.7% 21.36 21.87 21.19 27,895,807
May 04 2021 21.42 -0.53 -2.41% 21.75 21.985 20.94 35,928,755
May 03 2021 21.95 0.23 1.06% 21.89 22.01 21.40 27,270,631
Apr 30 2021 21.72 0.42 1.97% 21.17 21.88 21.075 31,218,147
Apr 29 2021 21.30 -0.40 -1.84% 21.94 22.15 21.21 34,310,912
Apr 28 2021 21.70 -0.06 -0.28% 21.64 21.89 21.48 22,471,703
Apr 27 2021 21.76 -0.28 -1.27% 22.01 22.07 21.60 26,671,832
Apr 26 2021 22.04 0.93 4.41% 21.54 22.05 21.48 45,416,759
Apr 23 2021 21.11 1.04 5.18% 20.28 21.20 20.18 48,171,760
Apr 22 2021 20.07 -0.94 -4.47% 21.58 21.61 20.04 72,263,627
Apr 21 2021 21.01 0.64 3.14% 20.005 21.03 19.64 49,068,415
Apr 20 2021 20.37 -1.18 -5.48% 21.02 21.02 19.96 48,502,611
Apr 19 2021 21.55 -0.48 -2.18% 21.97 21.98 21.38 27,149,452
Apr 16 2021 22.03 -0.10 -0.45% 22.06 22.36 21.87 25,887,236
Apr 15 2021 22.13 -0.24 -1.07% 22.65 22.6669 21.695 34,289,239
Apr 14 2021 22.37 -0.19 -0.84% 22.96 23.35 22.20 33,812,236
Apr 13 2021 22.56 -0.35 -1.53% 22.18 22.65 21.66 44,673,768
Apr 12 2021 22.91 -0.63 -2.68% 23.24 23.32 22.72 27,089,235
See More Historical Prices ยป
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:20210511 01:25:48