The closing price for American Airlines (AAL) in January 2023 was $16.14, on January 31, 2023. It was up 25% for the month. The latest price is $12.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $16.01 | $16.24 | $15.91 | $16.14 | 19,866,900 |
January 30 2023 | $16.29 | $16.60 | $15.91 | $15.96 | 23,586,000 |
January 27 2023 | $16.54 | $16.81 | $16.37 | $16.43 | 26,257,000 |
January 26 2023 | $16.54 | $16.74 | $15.73 | $16.61 | 47,488,900 |
January 25 2023 | $15.97 | $16.48 | $15.90 | $16.26 | 34,131,000 |
January 24 2023 | $16.01 | $16.43 | $15.96 | $16.02 | 21,641,500 |
January 23 2023 | $16.39 | $16.44 | $16.16 | $16.17 | 23,408,500 |
January 20 2023 | $16.37 | $16.54 | $16.14 | $16.34 | 22,487,700 |
January 19 2023 | $16.41 | $16.49 | $16.01 | $16.28 | 32,630,200 |
January 18 2023 | $17.53 | $17.64 | $16.60 | $16.64 | 42,352,600 |
January 17 2023 | $16.90 | $17.12 | $16.74 | $17.08 | 32,875,700 |
January 13 2023 | $16.22 | $17.07 | $16.01 | $17.02 | 50,828,000 |
January 12 2023 | $16.03 | $16.90 | $15.88 | $16.83 | 96,441,800 |
January 11 2023 | $15.09 | $15.50 | $15.05 | $15.34 | 28,664,300 |
January 10 2023 | $14.56 | $15.20 | $14.56 | $15.19 | 31,109,900 |
January 09 2023 | $14.25 | $14.79 | $14.23 | $14.61 | 31,496,900 |
January 06 2023 | $14.01 | $14.25 | $13.92 | $14.18 | 29,546,400 |
January 05 2023 | $13.50 | $14.01 | $13.42 | $13.99 | 27,378,000 |
January 04 2023 | $12.86 | $13.61 | $12.86 | $13.59 | 34,359,100 |
January 03 2023 | $12.91 | $13.00 | $12.53 | $12.74 | 21,865,100 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.
