The closing price for American Airlines (AAL) in May 2024 was $11.50, on May 31, 2024. It was down 14.8% for the month. The latest price is $11.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $11.51 | $11.57 | $11.25 | $11.50 | 60,868,400 |
May 30 2024 | $11.76 | $11.78 | $11.39 | $11.44 | 57,004,600 |
May 29 2024 | $12.16 | $12.17 | $11.31 | $11.62 | 158,980,400 |
May 28 2024 | $13.85 | $13.91 | $13.42 | $13.44 | 32,710,300 |
May 24 2024 | $13.87 | $14.03 | $13.66 | $13.84 | 19,589,300 |
May 23 2024 | $14.13 | $14.14 | $13.72 | $13.82 | 29,089,800 |
May 22 2024 | $14.07 | $14.25 | $14.01 | $14.10 | 19,136,400 |
May 21 2024 | $14.43 | $14.49 | $14.01 | $14.03 | 22,692,900 |
May 20 2024 | $14.77 | $14.78 | $14.42 | $14.52 | 26,818,800 |
May 17 2024 | $14.85 | $14.99 | $14.72 | $14.73 | 18,472,100 |
May 16 2024 | $15.00 | $15.08 | $14.66 | $14.79 | 22,652,500 |
May 15 2024 | $15.20 | $15.25 | $14.91 | $14.94 | 25,983,600 |
May 14 2024 | $15.09 | $15.36 | $15.07 | $15.19 | 27,970,400 |
May 13 2024 | $14.54 | $15.07 | $14.52 | $14.93 | 33,380,100 |
May 10 2024 | $14.54 | $14.61 | $14.32 | $14.40 | 16,180,700 |
May 09 2024 | $14.36 | $14.63 | $14.32 | $14.48 | 23,590,200 |
May 08 2024 | $14.26 | $14.52 | $14.18 | $14.42 | 22,832,400 |
May 07 2024 | $14.54 | $14.63 | $14.14 | $14.25 | 25,770,500 |
May 06 2024 | $13.92 | $14.75 | $13.92 | $14.65 | 46,744,300 |
May 03 2024 | $14.00 | $14.07 | $13.72 | $13.85 | 22,056,600 |
May 02 2024 | $13.78 | $13.90 | $13.69 | $13.86 | 24,191,500 |
May 01 2024 | $13.50 | $13.81 | $13.33 | $13.58 | 28,428,300 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.