The closing price for American Airlines (AAL) in June 2023 was $17.94, on June 30, 2023. It was up 20.6% for the month. The latest price is $10.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $17.72 | $17.99 | $17.67 | $17.94 | 18,597,900 |
June 29 2023 | $17.64 | $17.98 | $17.53 | $17.60 | 20,315,700 |
June 28 2023 | $17.35 | $17.58 | $17.28 | $17.55 | 26,466,300 |
June 27 2023 | $16.53 | $17.48 | $16.52 | $17.35 | 42,031,500 |
June 26 2023 | $16.15 | $16.49 | $16.11 | $16.44 | 19,715,400 |
June 23 2023 | $15.94 | $16.33 | $15.92 | $16.26 | 24,406,900 |
June 22 2023 | $16.23 | $16.39 | $16.07 | $16.36 | 12,694,200 |
June 21 2023 | $16.25 | $16.35 | $16.00 | $16.30 | 18,543,400 |
June 20 2023 | $16.38 | $16.43 | $16.16 | $16.32 | 17,926,100 |
June 16 2023 | $16.67 | $16.72 | $16.43 | $16.48 | 22,635,600 |
June 15 2023 | $16.45 | $16.65 | $16.40 | $16.65 | 17,235,100 |
June 14 2023 | $16.40 | $16.70 | $16.32 | $16.59 | 22,866,000 |
June 13 2023 | $16.25 | $16.35 | $16.10 | $16.31 | 21,911,600 |
June 12 2023 | $15.74 | $16.37 | $15.73 | $16.02 | 28,381,900 |
June 09 2023 | $15.31 | $15.67 | $15.31 | $15.57 | 21,126,900 |
June 08 2023 | $15.16 | $15.60 | $15.09 | $15.30 | 21,698,100 |
June 07 2023 | $15.00 | $15.27 | $14.90 | $15.16 | 19,871,400 |
June 06 2023 | $14.81 | $15.02 | $14.70 | $14.93 | 15,840,000 |
June 05 2023 | $14.87 | $14.91 | $14.68 | $14.81 | 15,399,300 |
June 02 2023 | $14.90 | $15.07 | $14.64 | $14.87 | 31,041,300 |
June 01 2023 | $14.87 | $14.88 | $14.61 | $14.70 | 21,239,100 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.
