TipRanks
Go Ultimate55% OFF

American Airlines (1AAL) Historical Prices

IT:1AAL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202611.9711.9711.9711.8811.88+7.20%700.19
Oct 30, 202611.0811.1311.0311.0811.08-3.97%00.00
Oct 29, 202611.4011.5611.4011.5411.54+2.89%7922.18
Oct 28, 202611.2111.2611.1711.2111.21-0.43%00.00
Oct 27, 202611.2611.2911.2011.2611.26+3.34%00.00
Oct 26, 202610.9010.9110.8210.9010.90+2.35%00.00
Oct 23, 202610.6610.6610.6610.6510.65-5.52%500.12
Oct 22, 202610.6310.8510.6311.2711.27+1.24%2100.46
Oct 21, 202611.1311.1311.1311.1311.13+1.48%480.10
Oct 20, 202610.9713.3210.0010.9710.97+2.79%00.00
Oct 19, 202610.6710.7310.6310.6710.67-2.88%00.00
Oct 16, 202610.9810.9810.9810.9910.99+2.27%2,2754.39
Oct 15, 202610.5010.5010.5010.7410.74-2.52%1000.19
Oct 14, 202610.8510.8510.8010.7410.74-2.54%2000.38
Oct 13, 202611.3611.3611.3611.0211.02-2.22%3600.69
Oct 12, 202611.2711.4111.2711.2711.27+0.00%00.00
Oct 09, 202611.4111.4111.2711.2711.27-0.95%8281.58
Oct 08, 202611.3811.5911.5911.3811.38+0.00%00.00
Oct 07, 202611.5911.5911.5911.3811.38-2.08%2190.41
Oct 06, 202611.6211.6811.4511.6211.62+0.00%00.00
Oct 05, 202611.6211.6811.4511.6211.62+0.00%00.00
Oct 02, 202611.6811.6811.4511.6211.62+0.00%7000.89
Oct 01, 202611.6211.6711.5811.6211.62-1.51%00.00
Sep 30, 202611.8011.8411.7511.8011.80-1.04%00.00
Sep 29, 202611.9211.9911.8811.9211.92+1.52%00.00
Sep 28, 202611.7511.7911.7011.7511.75-1.11%00.00
Sep 25, 202611.8711.9311.7511.8811.88+2.82%4,1705.13
Sep 24, 202611.5511.5811.4811.5511.55-2.12%00.00
Sep 23, 202611.8911.8911.8911.8011.80-0.62%1680.19
Sep 22, 202612.0112.0911.8811.8811.88+2.08%3970.45
Sep 21, 202611.4711.6311.4711.6311.63+2.83%1,9022.05
Sep 18, 202611.3111.3511.2611.3111.31-0.18%00.00
Sep 17, 202611.3311.3611.2611.3311.33+0.94%00.00
Sep 16, 202611.2311.2710.9511.2311.23+2.54%00.00
Sep 15, 202611.2911.2911.2910.9510.95-2.77%210.02
Sep 14, 202611.1911.2611.0311.2611.26-0.41%4840.48
Sep 11, 202611.3111.3611.2511.3111.31+1.89%00.00
Sep 10, 202611.1011.1010.9011.1011.10-0.05%3500.30
Sep 09, 202611.1711.1711.0011.1011.10-1.39%8710.73
Sep 08, 202611.1811.1811.1511.2611.26-5.31%1,2691.07
Sep 07, 202611.0811.0811.0811.8911.89+4.90%210.02
Sep 04, 202611.2411.2411.2411.3411.34+0.87%1000.08
Sep 03, 202611.2011.2411.2011.2411.24-1.30%5990.47
Sep 02, 202611.2411.2911.2411.3911.39-0.02%6270.48
Sep 01, 202611.5611.6011.4211.3911.39-1.42%1,6591.28
Aug 31, 202611.6111.6111.5511.5511.55-3.20%1360.11
Aug 28, 202611.9317.0011.8611.9311.93+0.15%00.00
Aug 27, 202611.9711.9711.8711.9211.92-0.13%2000.15
Aug 26, 202612.0412.0411.9311.9311.93+2.26%2420.18
Aug 25, 202611.8011.9911.6511.6711.67-1.14%2880.19