The closing price for American Airlines (AAL) last month was $11.24, last Tuesday. It was down 15.2% for the month. The latest price is $11.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $11.42 | $11.46 | $11.07 | $11.24 | 92,462,400 |
September 29 2025 | $11.40 | $11.51 | $11.19 | $11.38 | 92,618,200 |
September 26 2025 | $11.45 | $11.51 | $11.26 | $11.31 | 82,480,500 |
September 25 2025 | $11.80 | $11.80 | $11.36 | $11.39 | 101,250,800 |
September 24 2025 | $12.22 | $12.26 | $11.94 | $11.94 | 90,095,800 |
September 23 2025 | $12.38 | $12.49 | $12.19 | $12.19 | 73,074,300 |
September 22 2025 | $12.38 | $12.43 | $12.00 | $12.33 | 94,808,800 |
September 19 2025 | $12.65 | $12.67 | $12.31 | $12.45 | 80,623,200 |
September 18 2025 | $12.59 | $12.63 | $12.47 | $12.58 | 112,649,100 |
September 17 2025 | $12.44 | $12.82 | $12.36 | $12.48 | 107,200,000 |
September 16 2025 | $12.60 | $12.62 | $12.16 | $12.41 | 91,199,200 |
September 15 2025 | $12.94 | $12.96 | $12.48 | $12.53 | 100,888,800 |
September 12 2025 | $12.99 | $13.23 | $12.89 | $12.91 | 86,635,100 |
September 11 2025 | $12.95 | $13.09 | $12.61 | $12.95 | 105,705,500 |
September 10 2025 | $12.76 | $13.10 | $12.64 | $12.82 | 87,363,400 |
September 09 2025 | $12.94 | $12.99 | $12.64 | $12.76 | 65,458,800 |
September 08 2025 | $13.07 | $13.22 | $12.89 | $12.95 | 90,099,600 |
September 05 2025 | $12.92 | $13.28 | $12.81 | $13.08 | 90,367,800 |
September 04 2025 | $13.47 | $13.66 | $12.85 | $12.86 | 81,506,000 |
September 03 2025 | $13.45 | $14.01 | $13.40 | $13.44 | 82,605,900 |
September 02 2025 | $13.26 | $13.52 | $12.94 | $13.39 | 93,846,300 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.
