The closing price for American Airlines (AAL) in March 2024 was $15.35, on March 28, 2024. It was down 2.2% for the month. The latest price is $12.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $15.28 | $15.50 | $15.13 | $15.35 | 36,396,000 |
March 27 2024 | $15.00 | $15.30 | $14.90 | $15.30 | 24,789,300 |
March 26 2024 | $14.99 | $15.12 | $14.90 | $14.92 | 20,898,500 |
March 25 2024 | $14.69 | $14.93 | $14.63 | $14.92 | 21,392,400 |
March 22 2024 | $14.71 | $14.88 | $14.65 | $14.82 | 16,146,800 |
March 21 2024 | $14.62 | $14.82 | $14.60 | $14.78 | 25,527,600 |
March 20 2024 | $13.96 | $14.58 | $13.92 | $14.57 | 33,974,600 |
March 19 2024 | $14.08 | $14.11 | $13.90 | $13.93 | 19,305,800 |
March 18 2024 | $13.98 | $14.17 | $13.86 | $14.11 | 23,693,800 |
March 15 2024 | $13.96 | $14.16 | $13.88 | $13.96 | 21,095,400 |
March 14 2024 | $13.96 | $14.03 | $13.78 | $13.99 | 24,683,800 |
March 13 2024 | $13.92 | $14.18 | $13.86 | $14.00 | 26,375,200 |
March 12 2024 | $14.19 | $14.38 | $13.80 | $13.96 | 48,594,900 |
March 11 2024 | $14.60 | $14.67 | $14.42 | $14.65 | 23,617,200 |
March 08 2024 | $14.94 | $15.15 | $14.66 | $14.68 | 28,441,000 |
March 07 2024 | $14.85 | $15.00 | $14.81 | $14.90 | 23,657,300 |
March 06 2024 | $14.80 | $14.98 | $14.62 | $14.88 | 31,408,700 |
March 05 2024 | $14.75 | $14.77 | $14.29 | $14.67 | 43,648,000 |
March 04 2024 | $15.70 | $16.15 | $14.81 | $14.81 | 65,053,000 |
March 01 2024 | $15.70 | $15.70 | $15.37 | $15.66 | 25,740,800 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.