The highest closing price for American Airlines (AAL) last month was $13.87, on September 25. It was up 1.3% for the month. The latest price is $12.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $13.57 | $13.59 | $13.20 | $13.37 | 55,250,900 |
September 29 2026 | $13.86 | $13.86 | $13.40 | $13.61 | 59,854,800 |
September 28 2026 | $13.58 | $13.73 | $13.31 | $13.52 | 63,677,700 |
September 25 2026 | $13.58 | $13.97 | $13.38 | $13.87 | 76,084,500 |
September 24 2026 | $13.21 | $13.63 | $13.10 | $13.35 | 84,063,200 |
September 23 2026 | $13.48 | $13.53 | $13.30 | $13.35 | 64,861,800 |
September 22 2026 | $14.06 | $14.06 | $13.48 | $13.61 | 72,409,000 |
September 21 2026 | $13.28 | $13.60 | $13.11 | $13.57 | 76,858,200 |
September 18 2026 | $12.97 | $13.08 | $12.91 | $12.96 | 50,908,100 |
September 17 2026 | $13.04 | $13.13 | $12.89 | $12.94 | 84,313,000 |
September 16 2026 | $12.91 | $13.28 | $12.55 | $12.70 | 137,644,500 |
September 15 2026 | $13.10 | $13.11 | $12.63 | $12.77 | 82,845,500 |
September 14 2026 | $12.64 | $13.24 | $12.60 | $13.10 | 79,763,000 |
September 11 2026 | $13.13 | $13.22 | $12.95 | $13.01 | 63,608,100 |
September 10 2026 | $12.67 | $13.06 | $12.61 | $12.85 | 62,159,600 |
September 09 2026 | $12.72 | $12.99 | $12.70 | $12.94 | 48,950,100 |
September 08 2026 | $12.94 | $13.16 | $12.88 | $12.91 | 55,046,100 |
September 04 2026 | $12.96 | $13.21 | $12.95 | $13.13 | 74,077,400 |
September 03 2026 | $13.11 | $13.21 | $12.93 | $12.97 | 55,739,600 |
September 02 2026 | $13.20 | $13.36 | $13.05 | $13.11 | 53,011,800 |
September 01 2026 | $13.20 | $13.39 | $12.94 | $12.95 | 63,355,100 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.