American Airlines Group (AAL) Historical Stock Data
14.47 ↓0.14 (-0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAL is up 0.11% a day on average. There have been 16 days where American Airlines Group closed green and 14 days where AAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 14.59 | 14.47 | ↓$0.12 (-0.82%) | 14.44 | 14.75 | 15.83M |
| 2024-12-02 | 14.50 | 14.61 | ↑$0.11 (0.76%) | 14.38 | 14.75 | 18.64M |
| 2024-11-29 | 14.68 | 14.52 | ↓$0.16 (-1.06%) | 14.50 | 14.74 | 9.50M |
| 2024-11-27 | 14.68 | 14.64 | ↓$0.04 (-0.27%) | 14.46 | 14.75 | 14.41M |
| 2024-11-26 | 14.79 | 14.64 | ↓$0.15 (-1.01%) | 14.61 | 15.01 | 21.10M |
| 2024-11-25 | 14.65 | 14.92 | ↑$0.27 (1.84%) | 14.56 | 15.13 | 30.98M |
| 2024-11-22 | 14.20 | 14.38 | ↑$0.18 (1.27%) | 14.09 | 14.44 | 19.72M |
| 2024-11-21 | 14.50 | 14.20 | ↓$0.30 (-2.07%) | 14.18 | 14.58 | 20.53M |
| 2024-11-20 | 14.17 | 14.46 | ↑$0.29 (2.05%) | 14.00 | 14.49 | 25.18M |
| 2024-11-19 | 13.93 | 14.33 | ↑$0.40 (2.87%) | 13.84 | 14.40 | 25.23M |
| 2024-11-18 | 14.39 | 14.29 | ↓$0.10 (-0.69%) | 14.03 | 14.44 | 18.48M |
| 2024-11-15 | 14.22 | 14.39 | ↑$0.17 (1.20%) | 14.05 | 14.40 | 22.63M |
| 2024-11-14 | 14.22 | 14.26 | ↑$0.04 (0.28%) | 14.18 | 14.67 | 32.87M |
| 2024-11-13 | 14.05 | 14.01 | ↓$0.04 (-0.28%) | 13.97 | 14.48 | 30.10M |
| 2024-11-12 | 13.97 | 13.91 | ↓$0.06 (-0.43%) | 13.73 | 14.08 | 19.46M |
| 2024-11-11 | 13.95 | 14.16 | ↑$0.21 (1.51%) | 13.89 | 14.16 | 22.41M |
| 2024-11-08 | 13.69 | 13.81 | ↑$0.12 (0.88%) | 13.68 | 14.03 | 20.24M |
| 2024-11-07 | 13.95 | 13.62 | ↓$0.33 (-2.37%) | 13.60 | 14.00 | 19.56M |
| 2024-11-06 | 14.00 | 14.00 | ↑$0.00 (0.00%) | 13.80 | 14.17 | 38.39M |
| 2024-11-05 | 12.96 | 13.19 | ↑$0.23 (1.81%) | 12.92 | 13.22 | 19.06M |
| 2024-11-04 | 13.48 | 12.99 | ↓$0.49 (-3.64%) | 12.96 | 13.49 | 25.25M |
| 2024-11-01 | 13.45 | 13.54 | ↑$0.09 (0.67%) | 13.40 | 13.66 | 22M |
| 2024-10-31 | 13.79 | 13.40 | ↓$0.39 (-2.83%) | 13.38 | 13.89 | 26M |
| 2024-10-30 | 13.64 | 13.94 | ↑$0.30 (2.20%) | 13.61 | 13.99 | 22.22M |
| 2024-10-29 | 13.38 | 13.82 | ↑$0.44 (3.29%) | 13.28 | 13.86 | 28.55M |
| 2024-10-28 | 13.66 | 13.60 | ↓$0.05 (-0.40%) | 13.56 | 13.85 | 36.91M |
| 2024-10-25 | 12.95 | 13.15 | ↑$0.20 (1.54%) | 12.76 | 13.43 | 44.09M |
| 2024-10-24 | 13.19 | 12.78 | ↓$0.41 (-3.11%) | 12.42 | 13.63 | 65.20M |
| 2024-10-23 | 12.87 | 12.83 | ↓$0.04 (-0.31%) | 12.66 | 13.04 | 29.69M |
| 2024-10-22 | 12.92 | 12.96 | ↑$0.04 (0.31%) | 12.62 | 13.03 | 24.03M |
Create an account or log in to view more rows.
$AAL I blocked some bears and I liked it!
$AAL Algorithms are playing games
$AAL pressure
$AAL BUY BUY BUY
$AAL only getting stronger
$AAL going green
$AAL Momentum is building...
$AAL Bullish AF ??
$AAL buying time
added
$AAL the time is near