The highest closing price for American Airlines (AAL) in 2023 was $18.80, on July 11, 2023. It was up 6.4% for the year. The latest price is $10.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $13.95 | $13.97 | $13.69 | $13.74 | 24,242,000 |
December 28 2023 | $13.92 | $14.04 | $13.82 | $13.98 | 17,093,400 |
December 27 2023 | $14.10 | $14.18 | $13.91 | $13.99 | 23,428,500 |
December 26 2023 | $14.25 | $14.26 | $14.04 | $14.11 | 22,157,900 |
December 22 2023 | $14.38 | $14.40 | $14.21 | $14.31 | 25,169,900 |
December 21 2023 | $14.21 | $14.43 | $14.20 | $14.35 | 30,372,600 |
December 20 2023 | $14.20 | $14.39 | $13.95 | $13.98 | 26,557,500 |
December 19 2023 | $14.38 | $14.45 | $14.28 | $14.30 | 22,574,300 |
December 18 2023 | $14.43 | $14.43 | $14.06 | $14.24 | 28,471,700 |
December 15 2023 | $14.63 | $14.67 | $14.41 | $14.49 | 34,725,700 |
December 14 2023 | $14.30 | $14.65 | $14.27 | $14.59 | 42,803,900 |
December 13 2023 | $13.88 | $14.15 | $13.64 | $14.09 | 39,046,300 |
December 12 2023 | $13.81 | $14.18 | $13.80 | $14.04 | 34,298,800 |
December 11 2023 | $13.76 | $13.79 | $13.61 | $13.72 | 28,383,700 |
December 08 2023 | $13.87 | $13.98 | $13.71 | $13.76 | 30,175,300 |
December 07 2023 | $13.69 | $14.15 | $13.68 | $13.91 | 49,511,700 |
December 06 2023 | $13.36 | $13.74 | $13.34 | $13.48 | 51,354,300 |
December 05 2023 | $13.22 | $13.29 | $13.01 | $13.13 | 40,142,400 |
December 04 2023 | $13.03 | $13.49 | $12.93 | $13.35 | 50,756,400 |
December 01 2023 | $12.46 | $13.06 | $12.44 | $13.02 | 48,841,500 |
November 30 2023 | $12.33 | $12.47 | $12.08 | $12.43 | 34,595,600 |
November 29 2023 | $12.27 | $12.56 | $12.23 | $12.23 | 31,763,200 |
November 28 2023 | $12.19 | $12.26 | $11.95 | $12.17 | 33,964,600 |
November 27 2023 | $12.25 | $12.31 | $12.08 | $12.18 | 27,427,600 |
November 24 2023 | $12.39 | $12.48 | $12.25 | $12.31 | 14,803,800 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.
