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
-0.69 -2.42% 27.82 27.1943 28.1778 28.12 28.51 19:58:44
more quote information »

AAL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.0130.2727.1728.617,791,257-2.19-7.3%
1 Month28.8530.7825.3728.0810,325,345-1.03-3.57%
3 Months28.9230.7825.3728.018,408,922-1.10-3.8%
6 Months26.0631.6724.2328.117,627,9041.766.75%
1 Year34.9836.72524.2329.747,058,185-7.16-20.47%
3 Years47.0159.0824.2338.056,614,745-19.19-40.82%
5 Years51.7559.0824.2339.557,645,211-23.93-46.24%

AAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 27.84 -0.67 -2.35% 28.12 28.1778 27.1943 11,016,882
Feb 20 2020 28.51 0.18 0.64% 28.24 28.90 28.2024 10,045,884
Feb 19 2020 28.33 -0.30 -1.05% 28.84 28.95 28.31 7,975,392
Feb 18 2020 28.63 -0.57 -1.95% 29.04 29.345 28.49 7,659,015
Feb 14 2020 29.20 -0.89 -2.96% 30.01 30.27 29.14 5,484,738
Feb 13 2020 30.09 -0.38 -1.25% 30.03 30.40 29.60 9,069,658
Feb 12 2020 30.47 0.63 2.11% 30.00 30.78 29.90 9,267,994
Feb 11 2020 29.84 1.05 3.65% 29.06 29.94 28.15 8,885,099
Feb 10 2020 28.79 0.41 1.44% 28.19 28.81 27.98 14,976,031
Feb 07 2020 28.38 0.08 0.28% 28.06 28.55 27.78 6,178,380
Feb 06 2020 28.30 -0.80 -2.75% 29.26 29.4498 28.14 8,136,156
Feb 05 2020 29.10 0.67 2.36% 28.96 29.24 28.43 8,831,134
Feb 04 2020 28.43 1.27 4.68% 27.68 28.61 27.16 10,616,129
Feb 03 2020 27.16 0.28 1.04% 26.93 27.67 26.57 7,496,741
Jan 31 2020 26.8798 -0.84 -3.03% 27.50 27.70 26.59 10,882,942
Jan 30 2020 27.72 0.92 3.43% 26.30 27.79 26.17 10,561,286
Jan 29 2020 26.80 -0.10 -0.37% 26.88 27.49 26.60 9,032,554
Jan 28 2020 26.90 0.79 3.03% 26.36 27.115 25.83 11,751,112
Jan 27 2020 26.11 -1.53 -5.54% 26.59 27.00 25.37 21,459,117
Jan 24 2020 27.64 -1.16 -4.03% 28.85 28.89 27.01 17,872,201
Jan 23 2020 28.80 1.48 5.42% 27.47 28.99 26.04 25,534,109
Jan 22 2020 27.32 0.12 0.44% 27.51 27.91 27.30 9,748,343
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:20200222 20:11:33