AAL
American Airline (AAL)
NASDAQ
$16.10+$0.82 (+5.40%)
Price as of Aug 03, 2026 7:58 PM EDT
  • $10.1B
    Market Cap
  • 38.44%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    -15.50%
    Low Price$13.56
    High Price$17.75
  • 3 Months
    +30.40%
    Low Price$12.06
    High Price$18.15
  • 1 Year
    +38.44%
    Low Price$10.18
    High Price$18.15
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
15.49
15.53
15.17
15.27
-1.04%
48,102,195
07/30/2026
15.08
15.46
14.89
15.43
+3.98%
47,448,267
07/29/2026
14.71
15.25
14.66
14.84
-3.39%
64,685,587
07/28/2026
14.95
15.41
14.74
15.36
+2.74%
86,465,464
07/27/2026
14.89
15.13
14.52
14.95
+3.28%
93,945,252
07/24/2026
13.87
14.56
13.68
14.48
+6.79%
74,218,787
07/23/2026
13.99
14.17
13.31
13.56
-8.35%
121,510,335
07/23/2026
$0.15 Earnings
07/22/2026
15.02
15.31
14.62
14.79
-3.21%
118,560,858
07/21/2026
15.33
15.40
15.04
15.28
+0.92%
90,810,219
07/20/2026
15.19
15.29
14.94
15.14
+1.07%
165,903,119
07/17/2026
15.22
15.34
14.95
14.98
-3.97%
176,803,466
07/16/2026
15.37
16.08
15.29
15.60
-0.19%
190,899,334
07/15/2026
15.68
16.00
15.45
15.63
-0.26%
181,625,432
07/14/2026
16.30
16.34
15.65
15.67
-3.92%
133,948,551
07/13/2026
16.81
16.87
16.17
16.31
-3.78%
152,769,895
07/10/2026
16.90
17.00
16.47
16.95
-0.64%
82,065,279
07/09/2026
16.62
17.38
16.59
17.06
+3.27%
124,273,992
07/08/2026
16.84
16.91
16.11
16.52
-3.95%
176,655,746
07/07/2026
17.60
17.76
17.03
17.20
-3.10%
136,196,079
07/06/2026
18.09
18.44
17.68
17.75
-0.95%
142,895,555
07/02/2026
18.46
18.79
17.71
17.92
-1.27%
130,085,015
07/01/2026
18.25
18.47
18.06
18.15
+0.44%
166,690,396
06/30/2026
17.92
18.36
17.70
18.07
+0.84%
157,865,154
06/29/2026
17.58
18.05
17.52
17.92
+0.28%
122,467,346
06/26/2026
17.49
17.94
17.43
17.87
+1.71%
163,028,307
06/25/2026
17.49
18.04
17.31
17.57
+0.75%
203,434,265
06/24/2026
16.46
17.47
16.44
17.44
+8.05%
207,231,889
06/23/2026
15.77
16.36
15.76
16.14
+0.37%
166,444,456
06/22/2026
15.92
16.59
15.83
16.08
+0.56%
177,578,006
06/18/2026
15.85
16.07
15.77
15.99
+3.70%
126,276,446
06/17/2026
15.71
16.06
15.40
15.42
-1.85%
130,165,937
06/16/2026
15.59
16.19
15.57
15.71
+1.62%
134,492,766
06/15/2026
15.54
15.90
15.20
15.46
+3.20%
180,257,708
06/12/2026
14.81
15.02
14.52
14.98
+2.25%
153,390,080
06/11/2026
13.33
14.66
13.31
14.65
+9.17%
155,165,170
06/10/2026
13.81
13.88
13.34
13.42
-4.76%
137,721,306
06/09/2026
13.94
14.38
13.64
14.09
+3.60%
149,980,813
06/08/2026
13.49
13.80
13.41
13.60
+0.74%
109,049,287
06/05/2026
13.22
13.53
13.18
13.50
+1.50%
106,126,268
06/04/2026
13.82
13.84
13.18
13.30
-1.99%
70,909,822
06/03/2026
13.71
13.84
13.50
13.57
-2.58%
71,661,218
06/02/2026
14.46
14.52
13.87
13.93
-2.86%
49,491,432
06/01/2026
14.26
14.46
14.00
14.34
-2.05%
69,050,587
05/29/2026
14.72
15.01
14.61
14.64
-0.07%
71,239,113
05/28/2026
14.50
15.10
14.40
14.65
-1.81%
56,046,547
05/27/2026
15.17
15.40
14.84
14.92
+0.51%
88,810,771
05/26/2026
14.30
14.94
14.29
14.85
+7.18%
109,910,222
05/22/2026
13.71
14.18
13.58
13.85
+1.91%
99,283,627
05/21/2026
12.70
13.60
12.65
13.59
+4.94%
108,770,967
05/20/2026
12.11
13.09
12.04
12.95
+7.38%
85,389,959
05/19/2026
12.18
12.29
11.97
12.06
-2.43%
67,547,497
05/18/2026
12.47
12.80
12.21
12.36
+0.41%
59,150,240
05/15/2026
12.51
12.60
12.28
12.31
-3.07%
37,310,810
05/14/2026
12.83
12.95
12.60
12.70
-0.08%
61,399,156
05/13/2026
12.67
12.77
12.56
12.71
+0.16%
37,199,494
05/12/2026
12.65
12.72
12.38
12.69
-0.78%
48,034,934
05/11/2026
13.02
13.10
12.73
12.79
-4.19%
46,477,824
05/08/2026
13.28
13.37
13.07
13.35
+1.29%
57,836,397
05/07/2026
13.14
13.33
12.91
13.18
+1.85%
82,536,884
05/06/2026
12.99
13.12
12.69
12.94
+4.61%
59,725,561
05/05/2026
11.95
12.45
11.87
12.37
+4.74%
47,221,261
05/04/2026
11.85
12.05
11.65
11.81
-0.25%
36,763,581
05/01/2026
11.84
12.21
11.63
11.84
+1.11%
49,175,254
04/30/2026
11.54
11.75
11.47
11.71
+3.54%
37,837,624
04/29/2026
11.53
11.57
11.17
11.31
-2.84%
49,669,161
04/28/2026
11.56
11.78
11.49
11.64
-0.34%
43,259,864
04/27/2026
12.06
12.14
11.67
11.68
-3.47%
42,511,288
04/24/2026
11.94
12.22
11.80
12.10
+2.72%
42,131,874
04/23/2026
11.74
12.14
11.41
11.78
+2.43%
73,254,105
04/23/2026
-$0.40 Earnings
04/22/2026
11.80
11.88
11.46
11.50
-2.29%
59,436,124
04/21/2026
12.06
12.20
11.60
11.77
-3.84%
65,503,423
04/20/2026
12.38
12.47
12.03
12.24
-4.23%
62,772,736
04/17/2026
13.16
13.41
12.68
12.78
+4.16%
80,991,297
04/16/2026
12.36
12.56
12.03
12.27
+0.82%
54,995,256
04/15/2026
12.25
12.47
12.10
12.17
+0.33%
58,823,515
04/14/2026
12.06
12.32
11.81
12.13
+8.01%
92,016,190
04/13/2026
11.00
11.23
10.91
11.23
-0.80%
47,513,550
04/10/2026
11.45
11.49
11.24
11.32
-0.44%
31,910,171
04/09/2026
11.32
11.50
11.13
11.37
-0.35%
36,843,323
04/08/2026
12.03
12.20
11.38
11.41
+5.55%
100,665,985
04/07/2026
10.81
10.85
10.55
10.81
-0.83%
56,698,507
04/06/2026
10.89
11.04
10.78
10.90
+0.55%
37,600,744
04/02/2026
10.57
10.90
10.35
10.84
-2.61%
53,047,622
04/01/2026
10.99
11.20
10.87
11.13
+3.63%
54,895,975
03/31/2026
10.38
10.80
10.26
10.74
+5.50%
58,813,638
03/30/2026
10.23
10.36
10.09
10.18
-1.17%
40,956,438
03/27/2026
10.50
10.62
10.20
10.30
-3.83%
47,681,401
03/26/2026
10.53
10.82
10.52
10.71
-0.28%
41,855,068
03/25/2026
10.99
11.17
10.70
10.74
+0.28%
66,750,427
03/24/2026
10.62
10.83
10.44
10.71
-0.93%
55,831,926
03/23/2026
11.14
11.34
10.75
10.81
+3.64%
77,753,635
03/20/2026
10.75
10.83
10.34
10.43
-3.43%
58,417,087
03/19/2026
10.51
10.99
10.51
10.80
0.00%
57,481,947
03/18/2026
10.70
11.07
10.63
10.80
-0.55%
72,893,298
03/17/2026
10.94
11.03
10.70
10.86
+3.53%
91,847,992
03/16/2026
10.41
10.57
10.34
10.49
+1.84%
80,802,761
03/13/2026
10.60
10.65
10.26
10.30
-2.37%
106,227,058
03/12/2026
10.73
10.83
10.51
10.55
-4.44%
112,427,483