NasdaqGS - Delayed Quote • USD
American Airlines Group Inc. (AAL)
At close: 4:00 PM EDT
After hours: 5:45 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.21 | 14.28 | 13.45 | 14.13 | 14.13 | 58,066,934 |
Apr 24, 2024 | 14.22 | 14.33 | 13.82 | 13.92 | 13.92 | 41,035,100 |
Apr 23, 2024 | 13.96 | 14.44 | 13.88 | 14.23 | 14.23 | 40,237,300 |
Apr 22, 2024 | 14.28 | 14.68 | 14.18 | 14.53 | 14.53 | 27,763,800 |
Apr 19, 2024 | 13.88 | 14.28 | 13.86 | 14.11 | 14.11 | 27,421,700 |
Apr 18, 2024 | 14.04 | 14.34 | 13.96 | 14.02 | 14.02 | 34,966,400 |
Apr 17, 2024 | 13.45 | 13.97 | 13.38 | 13.89 | 13.89 | 52,414,800 |
Apr 16, 2024 | 12.95 | 13.14 | 12.72 | 13.03 | 13.03 | 26,477,200 |
Apr 15, 2024 | 13.28 | 13.47 | 12.90 | 12.94 | 12.94 | 27,451,700 |
Apr 12, 2024 | 13.24 | 13.30 | 13.02 | 13.15 | 13.15 | 35,529,200 |
Apr 11, 2024 | 13.44 | 13.72 | 13.30 | 13.62 | 13.62 | 27,814,200 |
Apr 10, 2024 | 14.01 | 14.15 | 13.30 | 13.41 | 13.41 | 49,024,100 |
Apr 9, 2024 | 13.96 | 14.07 | 13.88 | 13.95 | 13.95 | 27,841,900 |
Apr 8, 2024 | 13.82 | 14.08 | 13.74 | 13.90 | 13.90 | 28,521,000 |
Apr 5, 2024 | 13.83 | 13.94 | 13.70 | 13.76 | 13.76 | 30,612,400 |
Apr 4, 2024 | 14.24 | 14.35 | 13.76 | 13.83 | 13.83 | 47,483,600 |
Apr 3, 2024 | 14.30 | 14.48 | 14.05 | 14.16 | 14.16 | 33,357,700 |
Apr 2, 2024 | 15.06 | 15.11 | 14.36 | 14.40 | 14.40 | 34,155,400 |
Apr 1, 2024 | 15.42 | 15.61 | 15.32 | 15.41 | 15.41 | 23,249,600 |
Mar 28, 2024 | 15.28 | 15.50 | 15.13 | 15.35 | 15.35 | 36,396,000 |
Mar 27, 2024 | 15.00 | 15.30 | 14.90 | 15.30 | 15.30 | 24,789,300 |
Mar 26, 2024 | 14.99 | 15.12 | 14.90 | 14.92 | 14.92 | 20,898,500 |
Mar 25, 2024 | 14.69 | 14.93 | 14.63 | 14.92 | 14.92 | 21,392,400 |
Mar 22, 2024 | 14.71 | 14.88 | 14.65 | 14.82 | 14.82 | 16,146,800 |
Mar 21, 2024 | 14.62 | 14.82 | 14.60 | 14.78 | 14.78 | 25,527,600 |
Mar 20, 2024 | 13.96 | 14.58 | 13.92 | 14.57 | 14.57 | 33,974,600 |
Mar 19, 2024 | 14.08 | 14.11 | 13.90 | 13.93 | 13.93 | 19,305,800 |
Mar 18, 2024 | 13.98 | 14.17 | 13.86 | 14.11 | 14.11 | 23,693,800 |
Mar 15, 2024 | 13.96 | 14.16 | 13.88 | 13.96 | 13.96 | 21,095,400 |
Mar 14, 2024 | 13.96 | 14.03 | 13.78 | 13.99 | 13.99 | 24,683,800 |
Mar 13, 2024 | 13.92 | 14.18 | 13.86 | 14.00 | 14.00 | 26,375,200 |
Mar 12, 2024 | 14.19 | 14.38 | 13.80 | 13.96 | 13.96 | 48,594,900 |
Mar 11, 2024 | 14.60 | 14.67 | 14.42 | 14.65 | 14.65 | 23,617,200 |
Mar 8, 2024 | 14.94 | 15.15 | 14.66 | 14.68 | 14.68 | 28,441,000 |
Mar 7, 2024 | 14.85 | 15.00 | 14.81 | 14.90 | 14.90 | 23,657,300 |
Mar 6, 2024 | 14.80 | 14.98 | 14.62 | 14.88 | 14.88 | 31,408,700 |
Mar 5, 2024 | 14.75 | 14.77 | 14.29 | 14.67 | 14.67 | 43,648,000 |
Mar 4, 2024 | 15.70 | 16.15 | 14.81 | 14.81 | 14.81 | 65,053,000 |
Mar 1, 2024 | 15.70 | 15.70 | 15.37 | 15.66 | 15.66 | 25,740,800 |
Feb 29, 2024 | 15.55 | 15.79 | 15.45 | 15.68 | 15.68 | 33,255,900 |
Feb 28, 2024 | 15.36 | 15.58 | 15.31 | 15.46 | 15.46 | 18,194,600 |
Feb 27, 2024 | 15.55 | 15.67 | 15.38 | 15.54 | 15.54 | 25,223,400 |
Feb 26, 2024 | 15.13 | 15.48 | 15.13 | 15.28 | 15.28 | 23,675,800 |
Feb 23, 2024 | 15.15 | 15.29 | 14.95 | 15.13 | 15.13 | 22,914,900 |
Feb 22, 2024 | 14.94 | 15.28 | 14.89 | 15.24 | 15.24 | 35,702,500 |
Feb 21, 2024 | 14.59 | 14.86 | 14.57 | 14.79 | 14.79 | 23,032,400 |
Feb 20, 2024 | 14.50 | 14.95 | 14.49 | 14.70 | 14.70 | 30,253,100 |
Feb 16, 2024 | 14.73 | 14.89 | 14.52 | 14.64 | 14.64 | 21,535,200 |
Feb 15, 2024 | 15.02 | 15.15 | 14.84 | 14.90 | 14.90 | 25,314,600 |
Feb 14, 2024 | 14.74 | 14.97 | 14.68 | 14.86 | 14.86 | 28,226,900 |
Feb 13, 2024 | 14.69 | 14.87 | 14.41 | 14.61 | 14.61 | 35,285,700 |
Feb 12, 2024 | 14.80 | 15.10 | 14.78 | 14.93 | 14.93 | 27,722,300 |
Feb 9, 2024 | 15.03 | 15.18 | 14.71 | 14.88 | 14.88 | 26,960,700 |
Feb 8, 2024 | 14.98 | 14.99 | 14.61 | 14.95 | 14.95 | 28,024,300 |
Feb 7, 2024 | 14.92 | 15.03 | 14.71 | 14.91 | 14.91 | 31,178,200 |
Feb 6, 2024 | 14.24 | 14.95 | 14.20 | 14.90 | 14.90 | 33,592,500 |
Feb 5, 2024 | 14.36 | 14.39 | 14.11 | 14.26 | 14.26 | 25,289,600 |
Feb 2, 2024 | 14.18 | 14.67 | 14.14 | 14.56 | 14.56 | 33,128,600 |
Feb 1, 2024 | 14.35 | 14.40 | 13.87 | 14.34 | 14.34 | 39,247,200 |
Jan 31, 2024 | 14.49 | 14.61 | 14.21 | 14.23 | 14.23 | 31,538,800 |
Jan 30, 2024 | 14.79 | 14.88 | 14.53 | 14.53 | 14.53 | 24,943,100 |
Jan 29, 2024 | 15.37 | 15.39 | 14.86 | 14.94 | 14.94 | 36,835,300 |
Jan 26, 2024 | 15.55 | 15.84 | 15.00 | 15.13 | 15.13 | 45,618,600 |
Jan 25, 2024 | 14.59 | 15.46 | 14.52 | 15.36 | 15.36 | 96,168,300 |
Jan 24, 2024 | 14.16 | 14.18 | 13.85 | 13.93 | 13.93 | 42,219,600 |
Jan 23, 2024 | 14.14 | 14.47 | 13.93 | 14.00 | 14.00 | 49,961,900 |
Jan 22, 2024 | 13.96 | 14.08 | 13.54 | 13.62 | 13.62 | 38,029,500 |
Jan 19, 2024 | 13.83 | 13.83 | 13.41 | 13.66 | 13.66 | 38,757,300 |
Jan 18, 2024 | 13.06 | 13.87 | 13.01 | 13.82 | 13.82 | 58,528,200 |
Jan 17, 2024 | 12.96 | 13.21 | 12.87 | 12.93 | 12.93 | 36,991,500 |
Jan 16, 2024 | 13.08 | 13.20 | 12.78 | 13.19 | 13.19 | 55,891,500 |
Jan 12, 2024 | 13.93 | 13.98 | 13.19 | 13.21 | 13.21 | 80,445,800 |
Jan 11, 2024 | 14.48 | 14.63 | 14.24 | 14.59 | 14.59 | 33,047,700 |
Jan 10, 2024 | 14.34 | 14.41 | 14.20 | 14.35 | 14.35 | 29,831,200 |
Jan 9, 2024 | 14.51 | 14.63 | 14.36 | 14.38 | 14.38 | 35,790,700 |
Jan 8, 2024 | 14.03 | 14.67 | 14.02 | 14.58 | 14.58 | 61,134,100 |
Jan 5, 2024 | 13.05 | 13.67 | 13.01 | 13.60 | 13.60 | 37,511,200 |
Jan 4, 2024 | 13.01 | 13.25 | 12.95 | 13.09 | 13.09 | 29,105,800 |
Jan 3, 2024 | 13.15 | 13.17 | 12.89 | 12.95 | 12.95 | 41,757,700 |
Jan 2, 2024 | 13.65 | 13.72 | 13.39 | 13.44 | 13.44 | 34,607,500 |
Dec 29, 2023 | 13.95 | 13.97 | 13.69 | 13.74 | 13.74 | 24,242,000 |
Dec 28, 2023 | 13.92 | 14.04 | 13.82 | 13.98 | 13.98 | 17,093,400 |
Dec 27, 2023 | 14.10 | 14.18 | 13.91 | 13.99 | 13.99 | 23,428,500 |
Dec 26, 2023 | 14.25 | 14.26 | 14.04 | 14.11 | 14.11 | 22,157,900 |
Dec 22, 2023 | 14.38 | 14.40 | 14.21 | 14.31 | 14.31 | 25,169,900 |
Dec 21, 2023 | 14.21 | 14.43 | 14.20 | 14.35 | 14.35 | 30,372,600 |
Dec 20, 2023 | 14.20 | 14.39 | 13.95 | 13.98 | 13.98 | 26,557,500 |
Dec 19, 2023 | 14.38 | 14.45 | 14.28 | 14.30 | 14.30 | 22,574,300 |
Dec 18, 2023 | 14.43 | 14.43 | 14.06 | 14.24 | 14.24 | 28,471,700 |
Dec 15, 2023 | 14.63 | 14.67 | 14.41 | 14.49 | 14.49 | 34,725,700 |
Dec 14, 2023 | 14.30 | 14.65 | 14.27 | 14.59 | 14.59 | 42,803,900 |
Dec 13, 2023 | 13.88 | 14.15 | 13.64 | 14.09 | 14.09 | 39,046,300 |
Dec 12, 2023 | 13.81 | 14.18 | 13.80 | 14.04 | 14.04 | 34,298,800 |
Dec 11, 2023 | 13.76 | 13.79 | 13.61 | 13.72 | 13.72 | 28,383,700 |
Dec 8, 2023 | 13.87 | 13.98 | 13.71 | 13.76 | 13.76 | 30,175,300 |
Dec 7, 2023 | 13.69 | 14.15 | 13.68 | 13.91 | 13.91 | 49,511,700 |
Dec 6, 2023 | 13.36 | 13.74 | 13.34 | 13.48 | 13.48 | 51,354,300 |
Dec 5, 2023 | 13.22 | 13.29 | 13.01 | 13.13 | 13.13 | 40,142,400 |
Dec 4, 2023 | 13.03 | 13.49 | 12.93 | 13.35 | 13.35 | 50,756,400 |
Dec 1, 2023 | 12.46 | 13.06 | 12.44 | 13.02 | 13.02 | 48,841,500 |
Nov 30, 2023 | 12.33 | 12.47 | 12.08 | 12.43 | 12.43 | 34,595,600 |
Nov 29, 2023 | 12.27 | 12.56 | 12.23 | 12.23 | 12.23 | 31,763,200 |
Nov 28, 2023 | 12.19 | 12.26 | 11.95 | 12.17 | 12.17 | 33,964,600 |
Nov 27, 2023 | 12.25 | 12.31 | 12.08 | 12.18 | 12.18 | 27,427,600 |
Nov 24, 2023 | 12.39 | 12.48 | 12.25 | 12.31 | 12.31 | 14,803,800 |
Nov 22, 2023 | 12.37 | 12.77 | 12.17 | 12.31 | 12.31 | 40,937,600 |
Nov 21, 2023 | 12.30 | 12.33 | 12.05 | 12.13 | 12.13 | 24,497,700 |
Nov 20, 2023 | 12.23 | 12.45 | 12.17 | 12.40 | 12.40 | 23,878,800 |
Nov 17, 2023 | 12.27 | 12.31 | 12.14 | 12.29 | 12.29 | 25,699,200 |
Nov 16, 2023 | 12.42 | 12.60 | 12.16 | 12.19 | 12.19 | 34,506,600 |
Nov 15, 2023 | 12.35 | 12.72 | 12.35 | 12.42 | 12.42 | 37,557,800 |
Nov 14, 2023 | 12.15 | 12.30 | 12.04 | 12.25 | 12.25 | 35,529,800 |
Nov 13, 2023 | 11.70 | 11.89 | 11.62 | 11.78 | 11.78 | 20,147,700 |
Nov 10, 2023 | 11.67 | 11.85 | 11.51 | 11.80 | 11.80 | 31,056,200 |
Nov 9, 2023 | 12.16 | 12.24 | 11.67 | 11.75 | 11.75 | 37,774,500 |
Nov 8, 2023 | 11.86 | 12.27 | 11.85 | 12.01 | 12.01 | 40,867,800 |
Nov 7, 2023 | 11.72 | 11.84 | 11.61 | 11.75 | 11.75 | 27,819,600 |
Nov 6, 2023 | 12.06 | 12.10 | 11.54 | 11.66 | 11.66 | 33,159,500 |
Nov 3, 2023 | 11.63 | 12.08 | 11.62 | 11.98 | 11.98 | 52,897,300 |
Nov 2, 2023 | 11.35 | 11.47 | 11.28 | 11.40 | 11.40 | 29,763,600 |
Nov 1, 2023 | 11.11 | 11.22 | 10.98 | 11.14 | 11.14 | 30,449,500 |
Oct 31, 2023 | 11.11 | 11.16 | 10.86 | 11.15 | 11.15 | 42,086,200 |
Oct 30, 2023 | 11.01 | 11.24 | 11.00 | 11.18 | 11.18 | 38,208,500 |
Oct 27, 2023 | 11.18 | 11.23 | 10.88 | 10.92 | 10.92 | 39,890,700 |
Oct 26, 2023 | 11.05 | 11.25 | 10.97 | 11.15 | 11.15 | 40,009,500 |
Oct 25, 2023 | 11.12 | 11.24 | 11.04 | 11.04 | 11.04 | 40,461,800 |
Oct 24, 2023 | 11.36 | 11.43 | 11.09 | 11.21 | 11.21 | 39,302,800 |
Oct 23, 2023 | 11.02 | 11.41 | 10.94 | 11.29 | 11.29 | 45,680,300 |
Oct 20, 2023 | 11.40 | 11.43 | 11.04 | 11.08 | 11.08 | 49,956,600 |
Oct 19, 2023 | 11.35 | 12.01 | 11.35 | 11.45 | 11.45 | 63,900,500 |
Oct 18, 2023 | 11.74 | 11.74 | 11.22 | 11.36 | 11.36 | 67,141,500 |
Oct 17, 2023 | 11.88 | 12.10 | 11.88 | 11.94 | 11.94 | 35,207,300 |
Oct 16, 2023 | 11.82 | 12.05 | 11.72 | 11.94 | 11.94 | 35,242,600 |
Oct 13, 2023 | 11.87 | 12.04 | 11.68 | 11.72 | 11.72 | 48,056,300 |
Oct 12, 2023 | 12.60 | 12.62 | 11.93 | 12.06 | 12.06 | 50,281,200 |
Oct 11, 2023 | 12.32 | 12.68 | 12.28 | 12.48 | 12.48 | 35,569,100 |
Oct 10, 2023 | 12.40 | 12.65 | 12.24 | 12.26 | 12.26 | 37,144,200 |
Oct 9, 2023 | 12.37 | 12.37 | 11.94 | 12.24 | 12.24 | 51,462,700 |
Oct 6, 2023 | 12.80 | 13.00 | 12.67 | 12.76 | 12.76 | 31,822,200 |
Oct 5, 2023 | 12.91 | 13.01 | 12.72 | 12.85 | 12.85 | 36,272,900 |
Oct 4, 2023 | 12.40 | 12.82 | 12.34 | 12.73 | 12.73 | 49,738,100 |
Oct 3, 2023 | 12.65 | 12.71 | 12.25 | 12.29 | 12.29 | 40,692,300 |
Oct 2, 2023 | 12.84 | 13.10 | 12.68 | 12.75 | 12.75 | 38,342,700 |
Sep 29, 2023 | 13.02 | 13.07 | 12.65 | 12.81 | 12.81 | 33,956,200 |
Sep 28, 2023 | 12.60 | 13.09 | 12.56 | 12.92 | 12.92 | 35,234,200 |
Sep 27, 2023 | 12.74 | 12.83 | 12.50 | 12.61 | 12.61 | 29,983,300 |
Sep 26, 2023 | 12.83 | 13.04 | 12.69 | 12.70 | 12.70 | 25,467,700 |
Sep 25, 2023 | 12.81 | 12.98 | 12.71 | 12.91 | 12.91 | 24,618,800 |
Sep 22, 2023 | 13.09 | 13.16 | 12.86 | 12.90 | 12.90 | 24,670,900 |
Sep 21, 2023 | 12.95 | 13.27 | 12.93 | 13.06 | 13.06 | 24,911,700 |
Sep 20, 2023 | 13.32 | 13.47 | 13.05 | 13.06 | 13.06 | 27,822,800 |
Sep 19, 2023 | 13.08 | 13.35 | 13.05 | 13.19 | 13.19 | 25,325,000 |
Sep 18, 2023 | 13.24 | 13.27 | 13.08 | 13.11 | 13.11 | 21,613,900 |
Sep 15, 2023 | 13.22 | 13.45 | 13.21 | 13.31 | 13.31 | 24,956,700 |
Sep 14, 2023 | 13.44 | 13.47 | 13.15 | 13.26 | 13.26 | 31,461,300 |
Sep 13, 2023 | 13.50 | 13.73 | 13.20 | 13.31 | 13.31 | 58,836,000 |
Sep 12, 2023 | 14.19 | 14.29 | 14.08 | 14.11 | 14.11 | 20,755,000 |
Sep 11, 2023 | 14.02 | 14.19 | 13.94 | 14.09 | 14.09 | 20,957,900 |
Sep 8, 2023 | 14.00 | 14.13 | 13.91 | 13.98 | 13.98 | 17,141,500 |
Sep 7, 2023 | 14.25 | 14.26 | 13.92 | 14.00 | 14.00 | 24,678,300 |
Sep 6, 2023 | 14.27 | 14.75 | 14.24 | 14.33 | 14.33 | 25,490,000 |
Sep 5, 2023 | 14.53 | 14.53 | 14.12 | 14.30 | 14.30 | 25,690,400 |
Sep 1, 2023 | 14.80 | 14.84 | 14.59 | 14.68 | 14.68 | 14,713,500 |
Aug 31, 2023 | 14.89 | 14.92 | 14.68 | 14.73 | 14.73 | 13,994,500 |
Aug 30, 2023 | 14.93 | 14.95 | 14.76 | 14.77 | 14.77 | 19,981,100 |
Aug 29, 2023 | 14.74 | 14.99 | 14.69 | 14.90 | 14.90 | 22,186,400 |
Aug 28, 2023 | 14.66 | 14.83 | 14.57 | 14.73 | 14.73 | 19,455,200 |
Aug 25, 2023 | 14.65 | 14.71 | 14.42 | 14.58 | 14.58 | 15,560,800 |
Aug 24, 2023 | 14.66 | 14.76 | 14.46 | 14.57 | 14.57 | 23,360,500 |
Aug 23, 2023 | 14.78 | 14.92 | 14.57 | 14.78 | 14.78 | 18,599,700 |
Aug 22, 2023 | 15.30 | 15.33 | 14.82 | 14.83 | 14.83 | 25,084,500 |
Aug 21, 2023 | 15.06 | 15.20 | 14.95 | 15.16 | 15.16 | 23,656,300 |
Aug 18, 2023 | 14.83 | 15.15 | 14.80 | 15.04 | 15.04 | 20,774,600 |
Aug 17, 2023 | 15.44 | 15.46 | 15.01 | 15.05 | 15.05 | 22,240,800 |
Aug 16, 2023 | 15.58 | 15.84 | 15.39 | 15.44 | 15.44 | 20,012,000 |
Aug 15, 2023 | 15.71 | 15.78 | 15.51 | 15.55 | 15.55 | 20,041,500 |
Aug 14, 2023 | 15.57 | 15.88 | 15.46 | 15.88 | 15.88 | 23,646,600 |
Aug 11, 2023 | 15.66 | 15.75 | 15.56 | 15.65 | 15.65 | 16,049,800 |
Aug 10, 2023 | 15.93 | 16.02 | 15.65 | 15.76 | 15.76 | 19,104,200 |
Aug 9, 2023 | 16.19 | 16.24 | 15.72 | 15.76 | 15.76 | 18,744,600 |
Aug 8, 2023 | 15.80 | 16.22 | 15.77 | 16.18 | 16.18 | 25,107,600 |
Aug 7, 2023 | 15.73 | 16.01 | 15.69 | 15.99 | 15.99 | 22,485,700 |
Aug 4, 2023 | 16.10 | 16.18 | 15.78 | 15.84 | 15.84 | 23,503,400 |
Aug 3, 2023 | 15.77 | 16.02 | 15.70 | 15.98 | 15.98 | 40,463,900 |
Aug 2, 2023 | 16.01 | 16.11 | 15.78 | 15.95 | 15.95 | 29,884,600 |
Aug 1, 2023 | 16.54 | 16.54 | 15.94 | 16.23 | 16.23 | 31,342,400 |
Jul 31, 2023 | 16.85 | 16.87 | 16.59 | 16.75 | 16.75 | 21,646,200 |
Jul 28, 2023 | 16.79 | 16.86 | 16.59 | 16.79 | 16.79 | 18,588,400 |
Jul 27, 2023 | 16.55 | 16.69 | 16.34 | 16.57 | 16.57 | 24,395,800 |
Jul 26, 2023 | 16.72 | 16.90 | 16.51 | 16.76 | 16.76 | 21,833,000 |
Jul 25, 2023 | 16.55 | 16.83 | 16.19 | 16.65 | 16.65 | 40,053,800 |
Jul 24, 2023 | 17.29 | 17.32 | 16.86 | 16.88 | 16.88 | 28,457,900 |
Jul 21, 2023 | 17.50 | 17.67 | 17.10 | 17.42 | 17.42 | 28,594,500 |
Jul 20, 2023 | 18.15 | 18.17 | 17.28 | 17.44 | 17.44 | 54,010,900 |
Jul 19, 2023 | 18.70 | 18.80 | 18.44 | 18.60 | 18.60 | 20,416,100 |
Jul 18, 2023 | 18.20 | 18.72 | 18.20 | 18.68 | 18.68 | 16,839,500 |
Jul 17, 2023 | 18.04 | 18.38 | 18.00 | 18.18 | 18.18 | 14,825,400 |
Jul 14, 2023 | 18.44 | 18.56 | 17.96 | 18.14 | 18.14 | 23,241,100 |
Jul 13, 2023 | 19.05 | 19.08 | 18.24 | 18.45 | 18.45 | 30,683,600 |
Jul 12, 2023 | 18.93 | 19.07 | 18.49 | 18.57 | 18.57 | 23,388,600 |
Jul 11, 2023 | 18.64 | 18.87 | 18.44 | 18.80 | 18.80 | 23,613,200 |
Jul 10, 2023 | 18.32 | 18.72 | 18.29 | 18.57 | 18.57 | 21,371,900 |
Jul 7, 2023 | 17.93 | 18.55 | 17.93 | 18.35 | 18.35 | 21,936,300 |
Jul 6, 2023 | 18.02 | 18.14 | 17.67 | 17.88 | 17.88 | 25,768,000 |
Jul 5, 2023 | 17.98 | 18.42 | 17.89 | 18.32 | 18.32 | 19,351,500 |
Jul 3, 2023 | 17.86 | 18.18 | 17.82 | 18.10 | 18.10 | 12,883,700 |
Jun 30, 2023 | 17.72 | 17.99 | 17.67 | 17.94 | 17.94 | 18,597,900 |
Jun 29, 2023 | 17.64 | 17.98 | 17.53 | 17.60 | 17.60 | 20,315,700 |
Jun 28, 2023 | 17.35 | 17.58 | 17.28 | 17.55 | 17.55 | 26,466,300 |
Jun 27, 2023 | 16.53 | 17.48 | 16.52 | 17.35 | 17.35 | 42,031,500 |
Jun 26, 2023 | 16.15 | 16.49 | 16.11 | 16.44 | 16.44 | 19,715,400 |
Jun 23, 2023 | 15.94 | 16.33 | 15.92 | 16.26 | 16.26 | 24,406,900 |
Jun 22, 2023 | 16.23 | 16.39 | 16.07 | 16.36 | 16.36 | 12,694,200 |
Jun 21, 2023 | 16.25 | 16.35 | 16.00 | 16.30 | 16.30 | 18,543,400 |
Jun 20, 2023 | 16.38 | 16.43 | 16.16 | 16.32 | 16.32 | 17,926,100 |
Jun 16, 2023 | 16.67 | 16.72 | 16.43 | 16.48 | 16.48 | 22,635,600 |
Jun 15, 2023 | 16.45 | 16.65 | 16.40 | 16.65 | 16.65 | 17,235,100 |
Jun 14, 2023 | 16.40 | 16.70 | 16.32 | 16.59 | 16.59 | 22,866,000 |
Jun 13, 2023 | 16.25 | 16.35 | 16.10 | 16.31 | 16.31 | 21,911,600 |
Jun 12, 2023 | 15.74 | 16.37 | 15.73 | 16.02 | 16.02 | 28,381,900 |
Jun 9, 2023 | 15.31 | 15.67 | 15.31 | 15.57 | 15.57 | 21,126,900 |
Jun 8, 2023 | 15.16 | 15.60 | 15.09 | 15.30 | 15.30 | 21,698,100 |
Jun 7, 2023 | 15.00 | 15.27 | 14.90 | 15.16 | 15.16 | 19,871,400 |
Jun 6, 2023 | 14.81 | 15.02 | 14.70 | 14.93 | 14.93 | 15,840,000 |
Jun 5, 2023 | 14.87 | 14.91 | 14.68 | 14.81 | 14.81 | 15,399,300 |
Jun 2, 2023 | 14.90 | 15.07 | 14.64 | 14.87 | 14.87 | 31,041,300 |
Jun 1, 2023 | 14.87 | 14.88 | 14.61 | 14.70 | 14.70 | 21,239,100 |
May 31, 2023 | 15.09 | 15.11 | 14.49 | 14.78 | 14.78 | 31,783,200 |
May 30, 2023 | 14.44 | 14.75 | 14.42 | 14.62 | 14.62 | 20,424,600 |
May 26, 2023 | 14.41 | 14.54 | 14.28 | 14.35 | 14.35 | 17,083,800 |
May 25, 2023 | 13.88 | 14.39 | 13.80 | 14.38 | 14.38 | 29,719,900 |
May 24, 2023 | 13.98 | 13.98 | 13.55 | 13.80 | 13.80 | 30,501,800 |
May 23, 2023 | 14.35 | 14.64 | 14.07 | 14.07 | 14.07 | 28,899,400 |
May 22, 2023 | 14.92 | 14.98 | 14.10 | 14.38 | 14.38 | 28,517,200 |
May 19, 2023 | 15.07 | 15.09 | 14.63 | 14.82 | 14.82 | 17,870,900 |
May 18, 2023 | 14.91 | 15.08 | 14.80 | 15.05 | 15.05 | 21,604,500 |
May 17, 2023 | 14.40 | 15.01 | 14.37 | 14.91 | 14.91 | 34,905,500 |
May 16, 2023 | 14.21 | 14.45 | 13.97 | 14.20 | 14.20 | 20,303,200 |
May 15, 2023 | 14.04 | 14.32 | 13.92 | 14.28 | 14.28 | 14,994,100 |
May 12, 2023 | 14.19 | 14.20 | 13.87 | 14.02 | 14.02 | 16,707,500 |
May 11, 2023 | 14.26 | 14.29 | 14.02 | 14.07 | 14.07 | 17,049,600 |
May 10, 2023 | 14.67 | 14.70 | 14.05 | 14.34 | 14.34 | 21,469,100 |
May 9, 2023 | 14.38 | 14.56 | 14.21 | 14.47 | 14.47 | 19,682,700 |
May 8, 2023 | 14.34 | 14.66 | 14.23 | 14.36 | 14.36 | 34,586,900 |
May 5, 2023 | 13.73 | 13.95 | 13.63 | 13.87 | 13.87 | 20,608,900 |
May 4, 2023 | 13.79 | 13.89 | 13.35 | 13.51 | 13.51 | 22,983,700 |
May 3, 2023 | 13.79 | 14.04 | 13.68 | 13.79 | 13.79 | 20,844,800 |
May 2, 2023 | 13.83 | 13.87 | 13.52 | 13.77 | 13.77 | 22,469,800 |
May 1, 2023 | 13.60 | 14.03 | 13.52 | 13.89 | 13.89 | 29,101,800 |
Apr 28, 2023 | 12.94 | 13.70 | 12.85 | 13.64 | 13.64 | 45,057,400 |
Apr 27, 2023 | 12.97 | 13.40 | 12.75 | 12.88 | 12.88 | 48,368,000 |
Apr 26, 2023 | 12.90 | 13.08 | 12.65 | 12.74 | 12.74 | 33,435,200 |
Related Tickers
UAL United Airlines Holdings, Inc.
53.51
+1.59%
DAL Delta Air Lines, Inc.
49.88
+4.05%
JBLU JetBlue Airways Corporation
5.72
-3.21%
LUV Southwest Airlines Co.
27.26
-6.96%
ALK Alaska Air Group, Inc.
44.55
+0.72%
SAVE Spirit Airlines, Inc.
3.5400
-3.80%
AC.TO Air Canada
19.98
+0.25%
HA Hawaiian Holdings, Inc.
12.12
-2.42%
ULCC Frontier Group Holdings, Inc.
6.25
-1.73%
SKYW SkyWest, Inc.
73.14
+2.51%