Quantcast
AAL

Historical Stock Prices

$30.57
*  
0.88
2.8%
Get AAL Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 31.32 31.44 30.53 30.57 7,390,450
03/21/2019 30.89 31.77 30.79 31.45 5,707,083
03/20/2019 31.5 31.55 30.77 30.96 6,243,426
03/19/2019 31.5 32.12 31.38 31.59 6,812,069
03/18/2019 31.5 31.58 31.03 31.38 6,830,992
03/15/2019 32.28 32.35 31.415 31.43 9,639,048
03/14/2019 31.96 32.47 31.88 32.13 6,439,864
03/13/2019 31.22 31.925 31 31.84 11,078,640
03/12/2019 32.19 32.19 30.88 30.92 10,869,990
03/11/2019 31.64 32.27 31.57 32.05 8,862,726
03/08/2019 31.9 32.115 31.37 31.91 6,190,772
03/07/2019 32.7 32.7 31.6177 32.22 6,780,342
03/06/2019 33.22 33.415 32.515 32.76 6,405,510
03/05/2019 34.03 34.38 33.17 33.23 7,347,812
03/04/2019 34.76 34.89 33.5 33.72 6,955,512
03/01/2019 35.58 35.96 34.37 34.64 8,316,210
02/28/2019 35.63 35.89 35.1699 35.63 7,294,136
02/27/2019 36.11 36.33 35.2681 35.69 5,871,783
02/26/2019 35.9 36.725 35.75 36.25 6,986,514
02/25/2019 35.75 36.3799 35.67 35.9 10,373,320
02/22/2019 35 35.55 35 35.49 5,393,084
02/21/2019 34.98 35.51 34.825 34.98 5,899,290
02/20/2019 35 35.24 34.77 35.06 6,945,790
02/19/2019 35.03 35.9 35 35.47 6,436,036
02/15/2019 36.24 36.34 34.96 35.05 11,458,980
02/14/2019 35.91 36.525 35.67 36.11 4,069,187
02/13/2019 35.83 36.4632 35.81 36.21 5,830,311
02/12/2019 36.76 37.17 35.67 35.75 6,615,772
02/11/2019 36.08 36.7173 36.08 36.59 4,896,730
02/08/2019 35.8 36.23 35.39 36 4,956,694
02/07/2019 36.46 36.7 35.94 36.17 5,853,155
02/06/2019 36.8 37.09 36.61 36.76 5,801,522
02/05/2019 36.81 37.23 36.7 36.93 6,003,120
02/04/2019 36.16 36.81 36.12 36.78 9,087,705
02/01/2019 35.77 36.59 35.77 36.11 6,611,942
01/31/2019 36.31 36.55 35.55 35.77 7,705,538
01/30/2019 36.43 36.68 36.17 36.34 7,410,432
01/29/2019 36.76 37.08 36.07 36.29 8,737,890
01/28/2019 34.53 36.62 34.5 36.57 14,835,190
01/25/2019 33.94 35.5 33.76 34.98 15,929,640
01/24/2019 34.26 34.35 32.83 33.66 15,524,650
01/23/2019 32.93 33.1 31.39 31.65 14,294,730
01/22/2019 33.76 33.8804 32.45 32.74 14,594,590
01/18/2019 33.84 34.04 33.1538 33.97 5,791,017
01/17/2019 32.75 33.89 32.6311 33.58 5,911,641
01/16/2019 32.82 33.67 32.74 32.84 9,134,037
01/15/2019 31.88 32.86 31.63 32.1 7,629,451
01/14/2019 31.4 31.93 30.7 31.71 5,865,505
01/11/2019 31.8 31.989 31.1 31.8 6,899,855
01/10/2019 30.62 32.21 29.78 32.04 19,689,770
01/09/2019 32.42 33.55 32.3 33.42 6,179,279
01/08/2019 33.36 33.65 32.2 32.42 7,106,843
01/07/2019 31.99 33.4804 31.24 32.95 7,965,525
01/04/2019 30.44 32.09 30.4 32.04 9,359,639
01/03/2019 31.69 31.8535 28.81 30.06 16,744,980
01/02/2019 31.46 32.65 31.05 32.48 5,174,901
12/31/2018 32.09 32.62 31.68 32.11 5,334,662
12/28/2018 32.17 32.6 31.51 31.83 6,375,495
12/27/2018 31.71 32.05 30.865 32.04 7,751,161
12/26/2018 30.12 32.33 29.59 32.29 8,584,787
12/24/2018 30.51 30.92 29.67 29.72 5,901,991
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio