The lowest closing price for American Airlines (AAL) in 2022 was $11.86, on September 26, 2022. It was down 30.2% for the year. The latest price is $10.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $12.55 | $12.83 | $12.53 | $12.72 | 19,002,800 |
December 29 2022 | $12.39 | $12.71 | $12.30 | $12.70 | 19,706,300 |
December 28 2022 | $12.52 | $12.68 | $12.25 | $12.32 | 20,470,400 |
December 27 2022 | $12.62 | $12.79 | $12.40 | $12.53 | 18,878,200 |
December 23 2022 | $12.51 | $12.71 | $12.33 | $12.71 | 17,181,200 |
December 22 2022 | $12.98 | $13.00 | $12.23 | $12.56 | 25,372,900 |
December 21 2022 | $12.69 | $13.22 | $12.65 | $13.03 | 29,778,900 |
December 20 2022 | $12.42 | $12.62 | $12.38 | $12.53 | 20,354,200 |
December 19 2022 | $12.85 | $12.89 | $12.46 | $12.48 | 21,884,000 |
December 16 2022 | $12.97 | $13.10 | $12.59 | $12.81 | 26,395,000 |
December 15 2022 | $13.16 | $13.31 | $12.80 | $12.93 | 26,158,300 |
December 14 2022 | $13.58 | $13.69 | $13.24 | $13.35 | 33,728,900 |
December 13 2022 | $14.60 | $14.74 | $13.29 | $13.46 | 51,620,100 |
December 12 2022 | $13.49 | $14.21 | $13.45 | $14.20 | 23,344,600 |
December 09 2022 | $13.52 | $13.66 | $13.42 | $13.53 | 18,535,400 |
December 08 2022 | $13.65 | $13.80 | $13.38 | $13.60 | 25,300,900 |
December 07 2022 | $14.24 | $14.24 | $13.53 | $13.55 | 28,161,400 |
December 06 2022 | $14.14 | $14.34 | $14.00 | $14.33 | 20,781,500 |
December 05 2022 | $13.84 | $14.34 | $13.82 | $14.11 | 27,029,000 |
December 02 2022 | $13.82 | $13.98 | $13.67 | $13.97 | 24,124,300 |
December 01 2022 | $14.46 | $14.57 | $13.93 | $13.98 | 26,519,600 |
November 30 2022 | $14.12 | $14.45 | $13.93 | $14.43 | 21,241,800 |
November 29 2022 | $13.89 | $14.16 | $13.83 | $14.14 | 17,335,300 |
November 28 2022 | $14.34 | $14.44 | $13.82 | $13.83 | 21,313,800 |
November 25 2022 | $14.40 | $14.70 | $14.35 | $14.50 | 9,903,900 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.
