American Airlines (AAL) Historical Prices

Time Period

Events

AAL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	12.64	12.64	12.27	12.60	12.60	-1.41%	59,987,289	0.97
Oct 29, 2026	12.75	13.00	12.63	12.78	12.78	+1.59%	63,078,328	1.02
Oct 28, 2026	12.45	12.67	12.44	12.58	12.58	-0.24%	69,034,227	1.13
Oct 27, 2026	12.39	12.65	12.15	12.61	12.61	+3.36%	55,053,191	0.90
Oct 26, 2026	12.13	12.33	12.05	12.20	12.20	+0.74%	62,046,340	1.01
Oct 23, 2026	12.29	12.30	11.81	12.11	12.11	-3.89%	62,414,879	1.01
Oct 22, 2026	11.72	12.71	11.70	12.60	12.60	+2.98%	86,030,953	1.39
Oct 21, 2026	12.20	12.73	12.02	12.24	12.24	+1.03%	76,927,242	1.25
Oct 20, 2026	11.64	12.63	11.63	12.11	12.11	+3.68%	59,923,980	0.96
Oct 19, 2026	12.04	12.16	11.64	11.68	11.68	-1.68%	37,061,320	0.58
Oct 16, 2026	12.25	12.44	11.83	11.88	11.88	-3.26%	40,181,367	0.62
Oct 15, 2026	11.78	12.34	11.73	12.28	12.28	+4.16%	71,165,969	1.07
Oct 14, 2026	12.26	12.39	11.65	11.79	11.79	-5.68%	78,507,711	1.16
Oct 13, 2026	12.67	12.69	12.29	12.50	12.50	-0.95%	56,169,602	0.80
Oct 12, 2026	12.66	12.81	12.57	12.62	12.62	-1.10%	43,695,699	0.61
Oct 09, 2026	12.65	12.82	12.48	12.76	12.76	-0.31%	70,697,273	0.97
Oct 08, 2026	12.60	12.83	12.60	12.80	12.80	-0.39%	67,229,352	0.90
Oct 07, 2026	12.80	12.87	12.65	12.85	12.85	-1.15%	54,915,539	0.73
Oct 06, 2026	13.01	13.30	12.86	13.00	13.00	+1.33%	64,554,859	0.85
Oct 05, 2026	13.00	13.03	12.79	12.83	12.83	-0.85%	42,983,480	0.55
Oct 02, 2026	13.36	13.44	12.91	12.94	12.94	-1.45%	73,233,039	0.93
Oct 01, 2026	13.27	13.41	13.01	13.13	13.13	-1.80%	54,715,770	0.68
Sep 30, 2026	13.57	13.59	13.20	13.37	13.37	-1.76%	55,250,898	0.69
Sep 29, 2026	13.86	13.86	13.40	13.61	13.61	+0.67%	59,854,840	0.74
Sep 28, 2026	13.58	13.73	13.31	13.52	13.52	-2.52%	63,677,738	0.77
Sep 25, 2026	13.58	13.97	13.38	13.87	13.87	+3.90%	76,084,484	0.91
Sep 24, 2026	13.21	13.63	13.10	13.35	13.35	+0.00%	84,063,195	1.00
Sep 23, 2026	13.48	13.53	13.30	13.35	13.35	-1.91%	64,861,801	0.76
Sep 22, 2026	14.06	14.06	13.48	13.61	13.61	+0.29%	72,408,961	0.82
Sep 21, 2026	13.28	13.60	13.11	13.57	13.57	+4.71%	76,858,172	0.85
Sep 18, 2026	12.97	13.08	12.91	12.96	12.96	+0.15%	50,908,141	0.55
Sep 17, 2026	13.04	13.13	12.89	12.94	12.94	+1.89%	83,268,977	0.89
Sep 16, 2026	12.91	13.28	12.55	12.70	12.70	-0.55%	137,644,500	1.48
Sep 15, 2026	13.10	13.11	12.63	12.77	12.77	-2.52%	82,845,523	0.88
Sep 14, 2026	12.64	13.24	12.60	13.10	13.10	+0.69%	79,763,047	0.84
Sep 11, 2026	13.13	13.22	12.95	13.01	13.01	+1.25%	63,608,070	0.66
Sep 10, 2026	12.67	13.06	12.61	12.85	12.85	-0.70%	62,159,594	0.63
Sep 09, 2026	12.72	12.99	12.70	12.94	12.94	+0.23%	48,950,141	0.49
Sep 08, 2026	12.94	13.16	12.88	12.91	12.91	-1.68%	55,046,102	0.55
Sep 07, 2026	12.96	13.21	12.95	13.13	13.13	+0.00%	0	0.00
Sep 04, 2026	12.96	13.21	12.95	13.13	13.13	+1.23%	74,077,430	0.71
Sep 03, 2026	13.11	13.21	12.93	12.97	12.97	-1.07%	55,576,180	0.53
Sep 02, 2026	13.20	13.36	13.05	13.11	13.11	+1.24%	53,011,840	0.50
Sep 01, 2026	13.20	13.39	12.94	12.95	12.95	-3.57%	63,182,887	0.60
Aug 31, 2026	13.37	13.50	13.27	13.43	13.43	-1.54%	68,828,734	0.66
Aug 28, 2026	13.83	13.93	13.61	13.64	13.64	-0.58%	63,420,488	0.60
Aug 27, 2026	13.83	13.95	13.68	13.72	13.72	-0.87%	65,530,969	0.62
Aug 26, 2026	14.10	14.16	13.80	13.84	13.84	-0.79%	72,183,711	0.69
Aug 25, 2026	14.04	14.05	13.58	13.95	13.95	+2.35%	66,575,211	0.63
Aug 24, 2026	13.96	14.07	13.55	13.63	13.63	-1.37%	55,810,488	0.53

American Airlines historical prices

American Airlines (AAL) Historical Prices

Become an Expert with TipRanks Premium