AAL

American Airlines Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.38 1.81% 21.32 19:59:41
Open Price Low Price High Price Close Price Prev Close
21.75 21.05 22.29 21.18 20.94
more quote information »

AAL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.8222.4418.7420.9171,864,4151.507.57%
1 Month17.2522.4416.3318.8746,770,7354.0723.59%
3 Months16.5422.4414.7117.0765,395,7604.7828.9%
6 Months12.8622.4410.6314.8567,616,2528.4665.79%
1 Year19.0522.808.2513.9174,879,6242.2711.92%
3 Years54.1457.448.2517.0830,203,149-32.82-60.62%
5 Years41.4459.088.2520.3220,882,545-20.12-48.55%

AAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 21.18 0.24 1.15% 21.75 22.29 21.05 45,169,702
Feb 26 2021 20.94 0.08 0.38% 20.61 21.43 20.34 42,164,180
Feb 25 2021 20.86 -0.96 -4.4% 22.13 22.44 20.38 64,969,491
Feb 24 2021 21.82 1.16 5.61% 20.86 22.115 20.75 74,325,877
Feb 23 2021 20.66 0.22 1.08% 20.68 21.05 18.74 78,461,641
Feb 22 2021 20.44 1.76 9.42% 19.82 21.11 19.31 99,400,884
Feb 19 2021 18.68 0.97 5.48% 17.90 18.8298 17.79 48,053,309
Feb 18 2021 17.71 -0.28 -1.56% 17.83 17.9782 17.45 26,247,929
Feb 17 2021 17.99 0.17 0.95% 17.70 18.34 17.48 35,463,979
Feb 16 2021 17.82 0.55 3.18% 17.63 17.90 17.51 33,454,425
Feb 12 2021 17.27 0.28 1.65% 17.03 17.49 16.9215 27,379,573
Feb 11 2021 16.99 -0.42 -2.41% 17.30 17.40 16.79 39,690,266
Feb 10 2021 17.41 -0.03 -0.17% 17.55 17.675 17.27 28,362,076
Feb 09 2021 17.44 -0.33 -1.86% 17.735 17.76 17.335 29,840,546
Feb 08 2021 17.77 0.58 3.37% 17.32 18.09 17.24 43,997,731
Feb 05 2021 17.19 -0.21 -1.21% 17.60 17.67 17.07 30,574,323
Feb 04 2021 17.40 -0.20 -1.14% 17.46 17.59 17.305 37,323,856
Feb 03 2021 17.60 1.01 6.09% 16.61 17.72 16.49 60,715,828
Feb 02 2021 16.59 -0.25 -1.48% 17.04 17.2599 16.55 39,090,000
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:20210302 02:23:22