The closing price for American Airlines (AAL) in March 2025 was $10.55, on March 31, 2025. It was down 26.5% for the month. The latest price is $12.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $10.41 | $10.68 | $10.06 | $10.55 | 66,955,100 |
March 28 2025 | $11.06 | $11.15 | $10.65 | $10.70 | 59,697,700 |
March 27 2025 | $11.32 | $11.35 | $11.09 | $11.14 | 53,377,900 |
March 26 2025 | $11.55 | $11.55 | $11.30 | $11.44 | 46,162,100 |
March 25 2025 | $11.95 | $12.07 | $11.46 | $11.51 | 57,417,100 |
March 24 2025 | $11.56 | $11.90 | $11.54 | $11.83 | 44,590,200 |
March 21 2025 | $11.07 | $11.41 | $10.97 | $11.39 | 46,970,100 |
March 20 2025 | $11.36 | $11.44 | $11.21 | $11.26 | 43,297,000 |
March 19 2025 | $11.13 | $11.58 | $11.10 | $11.48 | 67,120,000 |
March 18 2025 | $11.17 | $11.32 | $11.01 | $11.07 | 46,895,700 |
March 17 2025 | $10.88 | $11.47 | $10.83 | $11.32 | 64,374,500 |
March 14 2025 | $10.87 | $10.89 | $10.55 | $10.87 | 66,506,400 |
March 13 2025 | $10.99 | $11.09 | $10.47 | $10.67 | 95,901,500 |
March 12 2025 | $11.55 | $11.61 | $10.89 | $10.93 | 98,487,000 |
March 11 2025 | $12.50 | $12.54 | $11.43 | $11.46 | 109,911,400 |
March 10 2025 | $12.72 | $12.75 | $12.11 | $12.50 | 83,400,700 |
March 07 2025 | $13.13 | $13.18 | $12.58 | $13.03 | 76,618,800 |
March 06 2025 | $13.82 | $13.93 | $13.20 | $13.25 | 58,157,500 |
March 05 2025 | $13.51 | $14.23 | $13.49 | $14.09 | 56,987,400 |
March 04 2025 | $13.52 | $13.65 | $13.02 | $13.35 | 71,114,400 |
March 03 2025 | $14.36 | $14.56 | $13.77 | $13.87 | 55,452,000 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.