The closing price for American Airlines (AAL) in May 2025 was $11.41, on May 30, 2025. It was up 13.8% for the month. The latest price is $11.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $11.30 | $11.47 | $11.19 | $11.41 | 62,937,800 |
May 29 2025 | $11.64 | $11.67 | $11.31 | $11.40 | 61,339,500 |
May 28 2025 | $11.70 | $11.74 | $11.39 | $11.43 | 61,811,800 |
May 27 2025 | $11.40 | $11.80 | $11.37 | $11.64 | 69,634,200 |
May 23 2025 | $11.06 | $11.28 | $11.02 | $11.19 | 46,775,800 |
May 22 2025 | $11.24 | $11.56 | $11.18 | $11.40 | 50,411,200 |
May 21 2025 | $11.46 | $11.56 | $11.19 | $11.24 | 59,079,100 |
May 20 2025 | $11.83 | $11.96 | $11.57 | $11.65 | 44,004,700 |
May 19 2025 | $11.68 | $11.93 | $11.50 | $11.86 | 43,362,700 |
May 16 2025 | $11.77 | $11.98 | $11.67 | $11.86 | 47,091,000 |
May 15 2025 | $11.85 | $11.87 | $11.47 | $11.76 | 55,977,300 |
May 14 2025 | $12.24 | $12.45 | $11.82 | $11.84 | 74,014,700 |
May 13 2025 | $11.77 | $12.39 | $11.74 | $12.30 | 86,366,800 |
May 12 2025 | $11.93 | $12.10 | $11.49 | $11.67 | 82,034,300 |
May 09 2025 | $11.11 | $11.23 | $10.93 | $11.11 | 59,559,300 |
May 08 2025 | $10.80 | $11.20 | $10.67 | $11.03 | 57,688,300 |
May 07 2025 | $10.50 | $10.68 | $10.44 | $10.56 | 41,319,000 |
May 06 2025 | $10.43 | $10.59 | $10.38 | $10.43 | 59,433,100 |
May 05 2025 | $10.42 | $10.98 | $10.40 | $10.66 | 82,200,000 |
May 02 2025 | $10.25 | $10.69 | $10.25 | $10.52 | 75,045,100 |
May 01 2025 | $10.03 | $10.22 | $9.98 | $10.03 | 52,501,000 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.