The closing price for American Airlines (AAL) in June 2010 was $8.12, on June 30, 2010. It was down 0.3% for the month. The latest price is $11.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2010 | $8.23 | $8.53 | $8.02 | $8.12 | 7,687,900 |
June 29 2010 | $8.43 | $8.43 | $7.99 | $8.05 | 7,837,100 |
June 28 2010 | $8.66 | $8.88 | $8.56 | $8.56 | 5,944,900 |
June 25 2010 | $9.04 | $9.09 | $8.56 | $8.64 | 8,991,700 |
June 24 2010 | $9.01 | $9.36 | $8.90 | $9.02 | 7,046,400 |
June 23 2010 | $9.00 | $9.21 | $8.84 | $9.03 | 5,844,200 |
June 22 2010 | $9.35 | $9.57 | $8.80 | $8.93 | 13,328,000 |
June 21 2010 | $9.99 | $10.09 | $9.30 | $9.43 | 10,743,800 |
June 18 2010 | $10.02 | $10.18 | $9.65 | $9.84 | 8,447,400 |
June 17 2010 | $10.01 | $10.24 | $9.84 | $10.13 | 7,690,000 |
June 16 2010 | $9.71 | $10.25 | $9.66 | $9.96 | 16,053,000 |
June 15 2010 | $9.27 | $9.91 | $9.27 | $9.86 | 15,766,900 |
June 14 2010 | $9.57 | $9.68 | $9.10 | $9.11 | 12,580,500 |
June 11 2010 | $8.49 | $9.36 | $8.42 | $9.36 | 14,799,100 |
June 10 2010 | $8.42 | $8.71 | $8.32 | $8.64 | 10,983,900 |
June 09 2010 | $8.10 | $8.37 | $7.96 | $8.04 | 10,296,500 |
June 08 2010 | $8.06 | $8.15 | $7.69 | $8.09 | 9,899,100 |
June 07 2010 | $8.32 | $8.32 | $7.71 | $7.87 | 15,159,600 |
June 04 2010 | $8.33 | $8.51 | $8.07 | $8.10 | 10,195,600 |
June 03 2010 | $9.00 | $9.09 | $8.48 | $8.68 | 11,392,800 |
June 02 2010 | $8.32 | $9.00 | $8.32 | $8.90 | 19,181,700 |
June 01 2010 | $8.15 | $8.46 | $8.06 | $8.15 | 9,995,500 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.
