American Airlines Group (AAL) Historical Stock Data
18.21 ↑0.61 (3.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAL is up 0.14% a day on average. There have been 13 days where American Airlines Group closed green and 17 days where AAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 17.91 | 18.21 | ↑$0.30 (1.68%) | 17.79 | 18.24 | 24.44M |
| 2025-01-13 | 17.87 | 17.60 | ↓$0.27 (-1.52%) | 17.32 | 17.98 | 28.36M |
| 2025-01-10 | 17.93 | 18.38 | ↑$0.45 (2.51%) | 17.80 | 18.45 | 43.65M |
| 2025-01-08 | 17.56 | 17.60 | ↑$0.04 (0.23%) | 17.08 | 17.72 | 23.08M |
| 2025-01-07 | 17.58 | 17.69 | ↑$0.11 (0.63%) | 17.53 | 17.99 | 25.42M |
| 2025-01-06 | 17.64 | 17.52 | ↓$0.12 (-0.68%) | 17.38 | 17.94 | 31.55M |
| 2025-01-03 | 17.00 | 16.97 | ↓$0.03 (-0.18%) | 16.27 | 17.02 | 22.79M |
| 2025-01-02 | 17.43 | 17.00 | ↓$0.43 (-2.47%) | 16.83 | 17.63 | 18.86M |
| 2024-12-31 | 17.67 | 17.43 | ↓$0.24 (-1.36%) | 17.35 | 17.75 | 12.57M |
| 2024-12-30 | 17.27 | 17.62 | ↑$0.36 (2.06%) | 17.15 | 17.73 | 19.20M |
| 2024-12-27 | 17.19 | 17.35 | ↑$0.16 (0.93%) | 17.01 | 17.38 | 29.49M |
| 2024-12-26 | 17.07 | 17.35 | ↑$0.28 (1.64%) | 17.05 | 17.39 | 10.23M |
| 2024-12-24 | 17.00 | 17.35 | ↑$0.35 (2.06%) | 16.80 | 17.36 | 14.18M |
| 2024-12-23 | 16.89 | 17.25 | ↑$0.36 (2.14%) | 16.89 | 17.27 | 15.60M |
| 2024-12-20 | 16.59 | 16.88 | ↑$0.29 (1.75%) | 16.53 | 17.18 | 21.99M |
| 2024-12-19 | 16.64 | 16.64 | ↓$0.00 (0.00%) | 16.48 | 16.80 | 17.79M |
| 2024-12-18 | 16.86 | 16.47 | ↓$0.39 (-2.30%) | 16.27 | 17.28 | 24.95M |
| 2024-12-17 | 16.45 | 16.72 | ↑$0.27 (1.64%) | 16.22 | 16.74 | 23.21M |
| 2024-12-16 | 16.91 | 16.52 | ↓$0.39 (-2.31%) | 16.46 | 16.95 | 15.51M |
| 2024-12-13 | 17.28 | 16.92 | ↓$0.36 (-2.08%) | 16.81 | 17.31 | 18.19M |
| 2024-12-12 | 17.62 | 17.24 | ↓$0.38 (-2.16%) | 17.23 | 17.80 | 17.34M |
| 2024-12-11 | 17.61 | 17.58 | ↓$0.03 (-0.17%) | 17.41 | 17.73 | 20.69M |
| 2024-12-10 | 17.96 | 17.49 | ↓$0.47 (-2.62%) | 17.37 | 18.21 | 31.59M |
| 2024-12-09 | 17.49 | 17.16 | ↓$0.33 (-1.89%) | 17.01 | 17.51 | 29.56M |
| 2024-12-06 | 17.53 | 17.40 | ↓$0.13 (-0.74%) | 17.27 | 18.09 | 41.91M |
| 2024-12-05 | 16.01 | 17.38 | ↑$1.37 (8.56%) | 15.96 | 17.80 | 109.47M |
| 2024-12-04 | 14.91 | 14.88 | ↓$0.02 (-0.17%) | 14.61 | 15.05 | 18.08M |
| 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 |
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