The closing price for American Airlines (AAL) in June 2024 was $11.33, on June 28, 2024. It was down 2.3% for the month. The latest price is $12.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $11.24 | $11.36 | $11.20 | $11.33 | 28,121,100 |
June 27 2024 | $11.12 | $11.32 | $11.02 | $11.28 | 23,780,800 |
June 26 2024 | $11.05 | $11.33 | $10.96 | $11.12 | 39,848,700 |
June 25 2024 | $11.18 | $11.37 | $11.12 | $11.13 | 28,547,300 |
June 24 2024 | $11.22 | $11.34 | $11.15 | $11.16 | 25,666,400 |
June 21 2024 | $11.22 | $11.34 | $11.11 | $11.20 | 28,098,100 |
June 20 2024 | $11.30 | $11.31 | $11.19 | $11.24 | 21,364,400 |
June 18 2024 | $11.41 | $11.50 | $11.27 | $11.28 | 18,841,500 |
June 17 2024 | $11.22 | $11.49 | $11.21 | $11.44 | 30,074,100 |
June 14 2024 | $11.32 | $11.36 | $11.09 | $11.28 | 42,272,500 |
June 13 2024 | $11.45 | $11.47 | $11.22 | $11.44 | 33,290,000 |
June 12 2024 | $11.40 | $11.69 | $11.39 | $11.50 | 40,769,700 |
June 11 2024 | $11.41 | $11.45 | $11.26 | $11.28 | 25,439,700 |
June 10 2024 | $11.43 | $11.57 | $11.37 | $11.49 | 23,421,000 |
June 07 2024 | $11.36 | $11.57 | $11.35 | $11.50 | 29,411,400 |
June 06 2024 | $11.58 | $11.73 | $11.32 | $11.43 | 35,840,600 |
June 05 2024 | $11.51 | $11.77 | $11.45 | $11.62 | 34,340,900 |
June 04 2024 | $11.54 | $11.79 | $11.48 | $11.50 | 39,161,500 |
June 03 2024 | $11.60 | $11.95 | $11.50 | $11.53 | 52,899,000 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.