The closing price for American Airlines (AAL) in June 2013 was $15.48, on June 28, 2013. It was down 6.4% for the month. The latest price is $10.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2013 | $15.31 | $15.60 | $15.23 | $15.48 | 7,063,900 |
June 27 2013 | $15.36 | $15.40 | $15.08 | $15.38 | 3,566,000 |
June 26 2013 | $15.56 | $15.69 | $15.24 | $15.24 | 3,604,500 |
June 25 2013 | $15.29 | $15.56 | $15.23 | $15.52 | 3,399,500 |
June 24 2013 | $15.14 | $15.22 | $14.70 | $15.21 | 6,691,000 |
June 21 2013 | $15.84 | $15.97 | $15.13 | $15.40 | 6,423,700 |
June 20 2013 | $15.77 | $16.20 | $15.58 | $15.77 | 5,234,200 |
June 19 2013 | $16.18 | $16.28 | $16.03 | $16.08 | 2,382,500 |
June 18 2013 | $15.97 | $16.33 | $15.86 | $16.23 | 4,298,600 |
June 17 2013 | $16.05 | $16.18 | $15.78 | $15.98 | 2,845,000 |
June 14 2013 | $15.99 | $16.26 | $15.85 | $15.96 | 2,572,500 |
June 13 2013 | $15.89 | $16.09 | $15.69 | $16.04 | 5,384,700 |
June 12 2013 | $16.00 | $16.22 | $15.70 | $15.91 | 3,602,200 |
June 11 2013 | $15.97 | $16.27 | $15.79 | $15.95 | 3,788,700 |
June 10 2013 | $16.11 | $16.36 | $16.07 | $16.27 | 4,246,400 |
June 07 2013 | $15.92 | $16.12 | $15.70 | $16.05 | 4,030,900 |
June 06 2013 | $15.95 | $16.10 | $15.02 | $15.69 | 12,738,600 |
June 05 2013 | $16.17 | $16.61 | $15.89 | $15.98 | 11,852,000 |
June 04 2013 | $16.76 | $17.16 | $16.55 | $16.64 | 4,543,800 |
June 03 2013 | $16.54 | $16.88 | $16.40 | $16.71 | 5,776,800 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.
