The closing price for American Airlines (AAL) in July 2025 was $11.49, on July 31. It was up 2.7% for the month. The latest price is $11.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $11.47 | $11.64 | $11.36 | $11.49 | 84,751,000 |
July 30 2025 | $11.43 | $11.63 | $11.31 | $11.51 | 73,201,200 |
July 29 2025 | $11.61 | $11.64 | $11.38 | $11.42 | 71,092,100 |
July 28 2025 | $11.50 | $11.63 | $11.40 | $11.58 | 70,184,300 |
July 25 2025 | $11.55 | $11.70 | $11.46 | $11.50 | 63,485,400 |
July 24 2025 | $11.79 | $11.84 | $11.33 | $11.46 | 120,265,700 |
July 23 2025 | $12.55 | $12.79 | $12.52 | $12.68 | 75,685,400 |
July 22 2025 | $12.33 | $12.55 | $12.18 | $12.50 | 54,783,200 |
July 21 2025 | $12.58 | $12.63 | $12.31 | $12.32 | 50,841,000 |
July 18 2025 | $12.52 | $12.59 | $12.20 | $12.51 | 70,423,500 |
July 17 2025 | $12.60 | $12.95 | $12.35 | $12.45 | 88,948,400 |
July 16 2025 | $12.29 | $12.34 | $11.91 | $12.27 | 67,256,500 |
July 15 2025 | $12.45 | $12.50 | $12.15 | $12.17 | 58,482,200 |
July 14 2025 | $12.24 | $12.41 | $12.13 | $12.38 | 59,159,200 |
July 11 2025 | $12.82 | $12.91 | $12.20 | $12.22 | 83,964,100 |
July 10 2025 | $12.30 | $13.18 | $12.13 | $12.94 | 148,906,600 |
July 09 2025 | $11.71 | $11.88 | $11.39 | $11.48 | 67,085,300 |
July 08 2025 | $11.73 | $11.90 | $11.55 | $11.58 | 51,605,700 |
July 07 2025 | $11.59 | $11.97 | $11.44 | $11.59 | 53,396,300 |
July 03 2025 | $11.73 | $11.93 | $11.67 | $11.69 | 30,316,600 |
July 02 2025 | $11.53 | $11.79 | $11.43 | $11.63 | 41,694,300 |
July 01 2025 | $11.19 | $11.71 | $11.16 | $11.52 | 50,295,900 |
Daily pricing data for American Airlines dates back to 9/27/2005, and may be incomplete.
