American Airlines (AAL) went public on September 27, 2005, when it opened at a split-adjusted price of $19.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $13.47 | $15.13 | $12.92 | $14.64 | 453,522,183 |
October 2024 | $11.27 | $13.99 | $10.57 | $13.40 | 794,564,600 |
September 2024 | $10.52 | $11.98 | $10.43 | $11.24 | 819,590,400 |
August 2024 | $10.65 | $10.89 | $9.07 | $10.62 | 650,402,100 |
July 2024 | $11.33 | $11.41 | $9.76 | $10.64 | 855,570,730 |
June 2024 | $11.60 | $11.95 | $10.96 | $11.33 | 601,188,700 |
May 2024 | $13.50 | $15.36 | $11.25 | $11.50 | 765,144,100 |
April 2024 | $15.42 | $15.61 | $12.72 | $13.51 | 764,854,200 |
March 2024 | $15.70 | $16.15 | $13.78 | $15.35 | 584,440,178 |
February 2024 | $14.35 | $15.79 | $13.87 | $15.68 | 567,793,281 |
January 2024 | $13.65 | $15.84 | $12.78 | $14.23 | 938,715,292 |
December 2023 | $12.46 | $14.67 | $12.44 | $13.74 | 670,107,800 |
November 2023 | $11.11 | $12.77 | $10.98 | $12.43 | 669,098,000 |
October 2023 | $12.84 | $13.10 | $10.86 | $11.15 | 956,470,000 |
September 2023 | $14.80 | $14.84 | $12.50 | $12.81 | 538,285,100 |
August 2023 | $16.54 | $16.54 | $14.42 | $14.73 | 515,280,700 |
July 2023 | $17.86 | $19.08 | $16.19 | $16.75 | 491,899,400 |
June 2023 | $14.87 | $17.99 | $14.61 | $17.94 | 459,943,700 |
May 2023 | $13.60 | $15.11 | $13.35 | $14.78 | 522,112,900 |
April 2023 | $14.52 | $14.62 | $12.65 | $13.64 | 580,831,800 |
March 2023 | $15.93 | $16.80 | $13.36 | $14.75 | 474,716,700 |
February 2023 | $16.04 | $17.44 | $15.36 | $15.98 | 377,967,600 |
January 2023 | $12.91 | $17.64 | $12.53 | $16.14 | 678,415,500 |
December 2022 | $14.46 | $14.74 | $12.23 | $12.72 | 524,327,900 |
November 2022 | $14.44 | $15.18 | $13.20 | $14.43 | 524,101,400 |
