The closing price for American Airlines (AAL) last month was $15.33, last Wednesday. It was up 11.3% for the month. The latest price is $15.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $15.33 | $15.42 | $15.22 | $15.33 | 27,700,900 |
December 30 2025 | $15.14 | $15.44 | $15.10 | $15.33 | 42,935,100 |
December 29 2025 | $15.30 | $15.40 | $15.02 | $15.14 | 44,825,000 |
December 26 2025 | $15.61 | $15.62 | $15.31 | $15.44 | 37,777,100 |
December 24 2025 | $15.61 | $15.74 | $15.49 | $15.68 | 25,177,700 |
December 23 2025 | $16.13 | $16.24 | $15.58 | $15.60 | 68,214,500 |
December 22 2025 | $15.80 | $16.35 | $15.77 | $16.26 | 62,344,400 |
December 19 2025 | $15.59 | $15.88 | $15.51 | $15.78 | 42,636,900 |
December 18 2025 | $15.66 | $15.78 | $15.38 | $15.61 | 49,935,100 |
December 17 2025 | $15.90 | $16.00 | $15.44 | $15.51 | 56,924,000 |
December 16 2025 | $15.36 | $16.08 | $15.28 | $15.99 | 98,399,200 |
December 15 2025 | $15.14 | $15.35 | $14.87 | $15.33 | 80,118,300 |
December 12 2025 | $15.15 | $15.34 | $14.94 | $14.96 | 47,651,200 |
December 11 2025 | $15.16 | $15.35 | $14.70 | $14.96 | 46,417,900 |
December 10 2025 | $14.99 | $15.21 | $14.78 | $15.14 | 51,875,500 |
December 09 2025 | $14.73 | $15.20 | $14.57 | $15.03 | 66,426,600 |
December 08 2025 | $14.81 | $14.98 | $14.64 | $14.86 | 43,144,100 |
December 05 2025 | $14.42 | $14.89 | $14.25 | $14.81 | 56,593,200 |
December 04 2025 | $14.65 | $14.67 | $14.22 | $14.34 | 52,176,200 |
December 03 2025 | $14.27 | $14.61 | $14.25 | $14.56 | 60,480,700 |
December 02 2025 | $14.06 | $14.33 | $13.82 | $14.24 | 64,579,400 |
December 01 2025 | $13.77 | $14.12 | $13.56 | $13.96 | 75,398,900 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.
