The average closing price for American Airlines (AAL) last year was $13.13. It was up 27.7% for the year. The latest price is $10.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $17.63 | $17.75 | $17.35 | $17.43 | 12,704,600 |
December 30 2024 | $17.27 | $17.73 | $17.15 | $17.62 | 20,436,400 |
December 27 2024 | $17.19 | $17.38 | $17.01 | $17.35 | 29,500,500 |
December 26 2024 | $17.07 | $17.39 | $17.05 | $17.35 | 10,378,900 |
December 24 2024 | $17.00 | $17.36 | $16.80 | $17.35 | 14,234,300 |
December 23 2024 | $16.87 | $17.27 | $16.87 | $17.25 | 15,777,200 |
December 20 2024 | $16.57 | $17.18 | $16.53 | $16.88 | 28,664,900 |
December 19 2024 | $16.65 | $16.80 | $16.48 | $16.64 | 17,832,700 |
December 18 2024 | $16.77 | $17.28 | $16.26 | $16.47 | 25,019,500 |
December 17 2024 | $16.45 | $16.74 | $16.22 | $16.72 | 23,622,000 |
December 16 2024 | $16.91 | $16.95 | $16.46 | $16.52 | 15,741,000 |
December 13 2024 | $17.28 | $17.31 | $16.81 | $16.92 | 20,174,300 |
December 12 2024 | $17.61 | $17.80 | $17.23 | $17.24 | 17,692,200 |
December 11 2024 | $17.61 | $17.74 | $17.41 | $17.58 | 20,711,800 |
December 10 2024 | $17.95 | $18.20 | $17.37 | $17.49 | 34,174,800 |
December 09 2024 | $17.52 | $17.52 | $17.01 | $17.16 | 29,733,000 |
December 06 2024 | $17.51 | $18.09 | $17.27 | $17.40 | 43,091,800 |
December 05 2024 | $16.01 | $17.80 | $15.96 | $17.38 | 110,116,900 |
December 04 2024 | $14.90 | $15.05 | $14.61 | $14.88 | 18,414,700 |
December 03 2024 | $14.59 | $14.75 | $14.44 | $14.47 | 16,129,000 |
December 02 2024 | $14.57 | $14.75 | $14.38 | $14.61 | 18,780,400 |
November 29 2024 | $14.68 | $14.74 | $14.50 | $14.52 | 9,503,500 |
November 27 2024 | $14.68 | $14.75 | $14.46 | $14.64 | 14,433,900 |
November 26 2024 | $14.79 | $15.01 | $14.61 | $14.64 | 21,625,300 |
November 25 2024 | $14.65 | $15.13 | $14.56 | $14.92 | 31,551,800 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.
