The closing price for American Airlines (AAL) in August 2025 was $13.37, on August 29. It was up 19.3% for the month. The latest price is $12.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $13.25 | $13.39 | $13.14 | $13.37 | 69,403,100 |
August 28 2025 | $13.22 | $13.35 | $13.06 | $13.25 | 66,938,000 |
August 27 2025 | $13.13 | $13.36 | $13.04 | $13.13 | 52,985,600 |
August 26 2025 | $13.01 | $13.17 | $12.88 | $13.15 | 61,358,500 |
August 25 2025 | $13.27 | $13.32 | $12.88 | $13.00 | 76,115,700 |
August 22 2025 | $12.58 | $13.58 | $12.58 | $13.55 | 63,154,000 |
August 21 2025 | $12.71 | $12.74 | $12.48 | $12.57 | 62,854,100 |
August 20 2025 | $13.06 | $13.16 | $12.75 | $12.80 | 66,701,100 |
August 19 2025 | $13.26 | $13.38 | $13.11 | $13.22 | 57,901,500 |
August 18 2025 | $13.12 | $13.33 | $13.05 | $13.17 | 52,979,600 |
August 15 2025 | $12.89 | $13.19 | $12.86 | $13.17 | 49,638,800 |
August 14 2025 | $12.92 | $12.94 | $12.66 | $12.82 | 58,323,100 |
August 13 2025 | $12.97 | $13.22 | $12.74 | $13.11 | 64,807,800 |
August 12 2025 | $11.78 | $13.02 | $11.77 | $12.98 | 114,866,500 |
August 11 2025 | $11.60 | $11.76 | $11.55 | $11.58 | 51,215,300 |
August 08 2025 | $11.78 | $11.81 | $11.56 | $11.62 | 42,444,700 |
August 07 2025 | $11.79 | $11.80 | $11.59 | $11.73 | 47,172,500 |
August 06 2025 | $11.59 | $11.78 | $11.48 | $11.74 | 60,394,600 |
August 05 2025 | $11.30 | $11.69 | $11.13 | $11.64 | 65,277,200 |
August 04 2025 | $11.10 | $11.31 | $11.07 | $11.27 | 70,570,600 |
August 01 2025 | $11.21 | $11.21 | $10.90 | $11.03 | 71,614,700 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.