The highest closing price for American Airlines (AAL) last month was $13.94, on October 30. It was up 18.9% for the month. The latest price is $14.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $13.79 | $13.89 | $13.38 | $13.40 | 26,340,900 |
October 30 2024 | $13.66 | $13.99 | $13.61 | $13.94 | 22,463,500 |
October 29 2024 | $13.38 | $13.86 | $13.28 | $13.82 | 28,711,500 |
October 28 2024 | $13.66 | $13.85 | $13.56 | $13.60 | 37,079,200 |
October 25 2024 | $12.94 | $13.44 | $12.75 | $13.15 | 44,350,800 |
October 24 2024 | $13.18 | $13.63 | $12.42 | $12.78 | 65,532,900 |
October 23 2024 | $12.85 | $13.04 | $12.66 | $12.83 | 30,252,700 |
October 22 2024 | $12.93 | $13.03 | $12.62 | $12.96 | 24,163,100 |
October 21 2024 | $12.98 | $13.10 | $12.78 | $12.97 | 27,952,600 |
October 18 2024 | $12.86 | $13.24 | $12.76 | $13.09 | 38,307,300 |
October 17 2024 | $12.87 | $12.97 | $12.67 | $12.81 | 30,152,400 |
October 16 2024 | $12.19 | $12.92 | $12.14 | $12.89 | 53,137,600 |
October 15 2024 | $12.12 | $12.47 | $12.00 | $12.03 | 36,494,700 |
October 14 2024 | $11.85 | $11.95 | $11.70 | $11.87 | 20,610,500 |
October 11 2024 | $11.72 | $11.82 | $11.53 | $11.79 | 17,698,000 |
October 10 2024 | $11.77 | $12.00 | $11.65 | $11.76 | 26,494,600 |
October 09 2024 | $12.01 | $12.25 | $11.87 | $11.93 | 34,210,700 |
October 08 2024 | $11.65 | $12.12 | $11.63 | $11.92 | 44,740,000 |
October 07 2024 | $11.55 | $11.68 | $11.37 | $11.53 | 27,611,000 |
October 04 2024 | $11.36 | $11.97 | $11.29 | $11.51 | 53,708,000 |
October 03 2024 | $10.69 | $10.94 | $10.57 | $10.82 | 32,925,600 |
October 02 2024 | $10.73 | $10.86 | $10.61 | $10.74 | 28,779,600 |
October 01 2024 | $11.27 | $11.33 | $10.82 | $10.90 | 42,847,400 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.
