The closing price for American Airlines (AAL) in September 2021 was $20.52, on September 30, 2021. It was up 2.5% for the month. The latest price is $11.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $20.87 | $20.87 | $20.37 | $20.52 | 24,079,400 |
September 29 2021 | $21.51 | $21.58 | $21.00 | $21.01 | 20,467,900 |
September 28 2021 | $21.35 | $21.81 | $21.29 | $21.43 | 26,170,200 |
September 27 2021 | $21.77 | $22.19 | $21.46 | $21.47 | 33,190,500 |
September 24 2021 | $20.89 | $21.62 | $20.81 | $21.39 | 39,971,700 |
September 23 2021 | $20.76 | $21.30 | $20.65 | $20.90 | 51,636,300 |
September 22 2021 | $19.93 | $20.75 | $19.93 | $20.52 | 39,344,300 |
September 21 2021 | $20.42 | $20.75 | $19.67 | $19.76 | 34,050,100 |
September 20 2021 | $19.72 | $20.37 | $19.34 | $20.33 | 43,601,300 |
September 17 2021 | $19.94 | $20.32 | $19.54 | $19.73 | 32,602,600 |
September 16 2021 | $19.35 | $20.22 | $19.32 | $19.89 | 33,586,200 |
September 15 2021 | $19.19 | $19.41 | $18.86 | $19.38 | 22,989,100 |
September 14 2021 | $19.35 | $19.52 | $19.04 | $19.21 | 23,820,100 |
September 13 2021 | $19.16 | $19.52 | $18.64 | $19.31 | 42,886,000 |
September 10 2021 | $20.28 | $20.29 | $18.93 | $18.95 | 54,951,400 |
September 09 2021 | $19.10 | $20.61 | $19.01 | $20.20 | 60,077,200 |
September 08 2021 | $19.53 | $19.80 | $19.05 | $19.13 | 21,836,100 |
September 07 2021 | $19.36 | $19.65 | $19.21 | $19.53 | 18,291,000 |
September 03 2021 | $19.68 | $19.93 | $19.32 | $19.37 | 20,311,900 |
September 02 2021 | $19.73 | $19.98 | $19.48 | $19.76 | 20,179,400 |
September 01 2021 | $20.01 | $20.10 | $19.53 | $19.64 | 20,843,200 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.
