The closing price for American Airlines (AAL) in August 2024 was $10.62, on August 30, 2024. It was down 0.3% for the month. The latest price is $12.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $10.49 | $10.89 | $10.48 | $10.62 | 26,521,400 |
August 29 2024 | $10.24 | $10.51 | $10.21 | $10.39 | 22,240,100 |
August 28 2024 | $10.17 | $10.21 | $10.04 | $10.15 | 20,533,800 |
August 27 2024 | $10.26 | $10.27 | $9.98 | $10.17 | 23,303,100 |
August 26 2024 | $10.43 | $10.45 | $10.20 | $10.21 | 21,028,300 |
August 23 2024 | $10.23 | $10.50 | $10.17 | $10.39 | 24,640,000 |
August 22 2024 | $10.41 | $10.54 | $10.13 | $10.14 | 25,624,700 |
August 21 2024 | $10.37 | $10.45 | $10.30 | $10.40 | 20,233,700 |
August 20 2024 | $10.31 | $10.45 | $10.21 | $10.29 | 23,537,400 |
August 19 2024 | $10.15 | $10.38 | $10.12 | $10.31 | 30,380,100 |
August 16 2024 | $10.02 | $10.14 | $9.97 | $10.05 | 35,389,700 |
August 15 2024 | $9.96 | $10.16 | $9.95 | $10.09 | 32,307,300 |
August 14 2024 | $9.88 | $9.97 | $9.70 | $9.74 | 29,574,700 |
August 13 2024 | $9.64 | $9.82 | $9.56 | $9.81 | 29,921,900 |
August 12 2024 | $9.79 | $9.80 | $9.59 | $9.61 | 29,791,200 |
August 09 2024 | $9.89 | $9.96 | $9.72 | $9.86 | 22,614,800 |
August 08 2024 | $9.35 | $9.91 | $9.35 | $9.89 | 34,701,800 |
August 07 2024 | $9.40 | $9.52 | $9.21 | $9.26 | 29,020,900 |
August 06 2024 | $9.46 | $9.53 | $9.22 | $9.31 | 28,905,900 |
August 05 2024 | $9.10 | $9.59 | $9.07 | $9.28 | 44,554,500 |
August 02 2024 | $9.93 | $9.93 | $9.59 | $9.63 | 48,427,200 |
August 01 2024 | $10.65 | $10.68 | $10.09 | $10.14 | 47,149,600 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.