AAL

American Airlines Group, Inc. Historical Stock Prices

$43.33
*  
0.95
2.24%
Get AAL Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading AAL now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  42.72  43.66  42.65  43.33 10,166,698
07/23/2014 42.72 43.66 42.65 43.33 10,136,300
07/22/2014 42.7 42.89 42.15 42.38 6,456,185
07/21/2014 42.91 42.95 42.25 42.48 5,677,517
07/18/2014 42.23 43.22 42.15 42.9199 8,868,913
07/17/2014 43.04 43.44 41.65 41.6999 13,893,160
07/16/2014 44 44 43.3 43.48 6,370,563
07/15/2014 43.33 43.73 42.78 43.7 8,357,140
07/14/2014 43.26 43.59 42.73 42.98 7,213,130
07/11/2014 42.91 43.23 42.52 42.88 8,123,225
07/10/2014 41 42.98 40.771 42.82 11,824,180
07/09/2014 42.08 42.35 40.505 41.985 20,452,890
07/08/2014 39.14 40.33 37.9 40.26 26,392,160
07/07/2014 41.72 41.72 39.92 40.1 14,217,630
07/03/2014 42.61 42.9399 41.4 41.62 8,257,974
07/02/2014 42.89 42.95 41.42 41.95 19,743,710
07/01/2014 43.44 43.9 43.05 43.86 9,162,563
06/30/2014 44.04 44.08 42.83 42.96 10,439,350
06/27/2014 44.3 44.75 43.91 44 41,296,470
06/26/2014 43.96 44.6 43.5 44.55 11,172,170
06/25/2014 42.9 44 42.3 43.91 10,943,110
06/24/2014 44.14 44.61 42.76 43.179 13,247,030
06/23/2014 44.3 44.88 43.8 44.36 18,451,080
06/20/2014 43.04 44.55 43.03 44.55 40,627,390
06/19/2014 42.82 43.49 42.66 43.06 14,115,010
06/18/2014 41.93 42.82 41.57 42.66 11,246,860
06/17/2014 41.08 42.19 40.76 41.87 12,523,270
06/16/2014 39.68 41.29 39.67 41.06 13,632,360
06/13/2014 40.25 40.925 39.55 40.38 13,585,330
06/12/2014 41.27 41.41 38.855 40.2 37,303,970
06/11/2014 42.9 43.29 42.03 42.29 13,181,750
06/10/2014 43.5 43.86 42.93 43.66 8,384,172
06/09/2014 44 44.43 43.07 43.59 11,687,990
06/06/2014 42.45 43.92 42.42 43.88 13,612,550
06/05/2014 43 43.49 42.27 42.41 8,539,091
06/04/2014 41.36 42.9 41.2 42.82 11,930,370
06/03/2014 41.13 42.09 41.1103 41.44 9,453,342
06/02/2014 40 41.25 40 41.22 9,901,966
05/30/2014 39.83 40.175 39.68 40.16 13,888,330
05/29/2014 39.89 40.27 39.36 39.82 9,667,098
05/28/2014 39.4 40.33 39.19 39.8 11,131,630
05/27/2014 39.38 39.93 39.23 39.35 9,562,421
05/23/2014 38.53 39.5 38.53 39.11 9,863,388
05/22/2014 38.3 38.88 38.3 38.72 6,413,747
05/21/2014 38.28 38.85 38.05 38.32 6,560,673
05/20/2014 38.54 38.88 38.02 38.24 6,284,005
05/19/2014 38.49 39.1601 38.1 38.57 7,164,397
05/16/2014 38.01 38.68 37.76 38.525 7,062,346
05/15/2014 38.55 38.73 37.48 38.19 10,671,920
05/14/2014 39.08 39.24 38.56 38.84 7,987,675
05/13/2014 38.95 39.74 38.85 39.31 8,674,231
05/12/2014 38.35 39.49 38.35 39.39 12,438,260
05/09/2014 37.96 38.7 37.91 38.26 9,700,632
05/08/2014 37.25 38.25 37.05 38.25 14,449,330
05/07/2014 36.53 37.31 36.31 37.22 7,799,778
05/06/2014 37.14 37.4 36.39 36.67 9,490,198
05/05/2014 36.08 36.78 35.79 36.6 5,817,051
05/02/2014 36.27 36.715 36.06 36.49 6,986,345
05/01/2014 35.86 36.7 35.465 36.39 11,497,670
04/30/2014 35.68 35.88 34.89 35.07 6,942,788
04/29/2014 35.2 35.65 34.97 35.51 8,993,631
04/28/2014 36.41 36.72 34.34 35.16 13,143,200
04/25/2014 37 37.11 35.91 36 9,573,582
04/24/2014 37.84 38.24 35.8 37.26 21,027,530
04/23/2014 37.14 37.6 36.4 37.09 14,623,270
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?