Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	AAL	14.00	14.07	13.72	13.85	-0.01	22,050,927	37,845	13.82	13.83
2024-05-02	Q	AAL	13.78	13.90	13.69	13.86	0.285	24,188,245	41,540	13.71	13.87
2024-05-01	Q	AAL	13.50	13.81	13.33	13.58	0.07	28,421,875	46,921	13.60	13.65
2024-04-30	Q	AAL	13.85	13.93	13.50	13.51	-0.47	25,783,355	45,810	13.49	13.50
2024-04-29	Q	AAL	13.85	14.02	13.73	13.98	0.10	28,810,850	47,244	13.91	14.10
2024-04-26	Q	AAL	14.07	14.09	13.635	13.88	-0.25	36,494,710	54,073	13.76	13.94
2024-04-25	Q	AAL	14.21	14.28	13.45	14.13	0.21	58,332,532	91,690	14.08	15.00
2024-04-24	Q	AAL	14.22	14.33	13.82	13.92	-0.31	41,009,398	73,375	14.00	14.60
2024-04-23	Q	AAL	13.962	14.4399	13.88	14.23	-0.31	40,232,157	64,928	14.22	14.51
2024-04-22	Q	AAL	14.28	14.68	14.18	14.53	0.42	27,742,159	53,851	14.54	14.64
2024-04-19	Q	AAL	13.88	14.275	13.86	14.11	0.09	27,441,950	51,686	14.06	14.30
2024-04-18	Q	AAL	14.04	14.34	13.96	14.02	0.13	34,935,224	61,660	14.00	14.10
2024-04-17	Q	AAL	13.45	13.97	13.38	13.89	0.86	52,403,411	75,848	13.83	14.16
2024-04-16	Q	AAL	12.945	13.14	12.72	13.03	0.09	26,444,349	49,147	13.19	13.48
2024-04-15	Q	AAL	13.26	13.47	12.90	12.94	-0.21	27,451,653	51,068	12.20	13.03
2024-04-12	Q	AAL	13.24	13.2988	13.02	13.15	-0.47	35,559,018	60,817	13.15	13.17
2024-04-11	Q	AAL	13.44	13.72	13.304	13.62	0.21	27,804,998	42,889	13.61	13.83
2024-04-10	Q	AAL	14.01	14.145	13.30	13.41	-0.54	48,999,007	81,975	13.47	13.50
2024-04-09	Q	AAL	13.96	14.065	13.88	13.95	0.05	27,837,538	40,326	13.94	14.27
2024-04-08	Q	AAL	13.82	14.08	13.74	13.90	0.14	28,503,623	47,037	13.90	13.97
2024-04-05	Q	AAL	13.83	13.94	13.70	13.76	-0.07	30,626,968	47,078	13.58	13.76
2024-04-04	Q	AAL	14.24	14.35	13.76	13.83	-0.33	47,468,942	61,417	12.87	13.94
2024-04-03	Q	AAL	14.30	14.479	14.05	14.16	-0.24	33,355,598	55,512	14.16	14.39
2024-04-02	Q	AAL	15.062	15.11	14.36	14.40	-1.01	34,131,331	55,643	14.16	14.41
2024-04-01	Q	AAL	15.42	15.61	15.3205	15.41	0.06	23,247,386	45,864	15.35	15.40
2024-03-29	Q	AAL	15.28	15.495	15.125	15.35	0.05	0	0	15.22	15.34
2024-03-28	Q	AAL	15.28	15.495	15.125	15.35	0.05	36,393,826	44,900	15.22	15.34
2024-03-27	Q	AAL	15.00	15.30	14.90	15.30	0.38	24,788,002	39,421	15.24	15.30
2024-03-26	Q	AAL	14.99	15.12	14.90	14.92		20,897,388	36,906	14.90	14.99
2024-03-25	Q	AAL	14.69	14.93	14.6299	14.92	0.10	21,387,586	41,978	14.90	15.13
2024-03-22	Q	AAL	14.71	14.88	14.645	14.82	0.04	16,150,559	29,222	14.70	14.82
2024-03-21	Q	AAL	14.62	14.815	14.60	14.78	0.21	25,512,530	46,401	14.74	14.78
2024-03-20	Q	AAL	13.96	14.58	13.92	14.57	0.64	33,964,738	55,394	14.62	14.65
2024-03-19	Q	AAL	14.08	14.11	13.90	13.93	-0.18	19,305,425	35,899	13.90	13.97
2024-03-18	Q	AAL	13.98	14.17	13.86	14.11	0.15	23,688,851	36,794	14.01	14.13
2024-03-15	Q	AAL	13.96	14.16	13.88	13.96	-0.03	21,099,159	37,759	13.91	14.06
2024-03-14	Q	AAL	13.96	14.03	13.78	13.99	-0.01	24,679,985	37,968	13.90	13.99
2024-03-13	Q	AAL	13.92	14.18	13.86	14.00	0.04	26,372,778	43,304	13.97	14.02
2024-03-12	Q	AAL	14.19	14.38	13.80	13.96	-0.69	48,573,959	73,857	13.88	13.95
2024-03-11	Q	AAL	14.60	14.67	14.42	14.65	-0.03	23,615,044	39,692	14.66	14.69
2024-03-08	Q	AAL	14.94	15.1482	14.66	14.68	-0.22	28,456,470	47,571	14.66	14.75
2024-03-07	Q	AAL	14.85	15.00	14.81	14.90	0.02	23,652,420	44,859	14.86	14.90
2024-03-06	Q	AAL	14.80	14.98	14.62	14.88	0.21	31,402,276	46,643	14.83	14.92
2024-03-05	Q	AAL	14.75	14.7657	14.29	14.67	-0.14	43,641,414	59,577	14.60	14.89
2024-03-04	Q	AAL	15.70	16.15	14.81	14.81	-0.85	65,016,097	92,194	14.81	14.89
2024-03-01	Q	AAL	15.67	15.68	15.374	15.66	-0.02	25,751,940	38,269	15.42	15.70
2024-02-29	Q	AAL	15.55	15.79	15.45	15.68	0.22	33,253,377	47,585	15.03	15.75
2024-02-28	Q	AAL	15.36	15.58	15.31	15.46	-0.08	18,187,762	31,578	15.35	15.50
2024-02-27	Q	AAL	15.545	15.669	15.38	15.54	0.26	25,222,256	36,932	15.36	15.58
2024-02-26	Q	AAL	15.13	15.48	15.13	15.28	0.15	23,668,930	36,138	15.13	15.28
2024-02-23	Q	AAL	15.15	15.29	14.95	15.13	-0.11	22,906,470	38,558	15.10	15.16
2024-02-22	Q	AAL	14.935	15.28	14.89	15.24	0.45	35,700,577	50,739	15.14	15.22
2024-02-21	Q	AAL	14.59	14.86	14.565	14.79	0.09	23,026,901	36,936	14.75	14.87
2024-02-20	Q	AAL	14.50	14.95	14.49	14.70	0.06	30,247,215	41,803	14.61	14.70
2024-02-19	Q	AAL	14.73	14.89	14.524	14.64	-0.26	0	0	14.40	14.70
2024-02-16	Q	AAL	14.73	14.89	14.524	14.64	-0.26	21,547,732	32,077	14.40	14.70
2024-02-15	Q	AAL	15.02	15.145	14.84	14.90	0.04	25,307,129	35,087	14.87	14.92
2024-02-14	Q	AAL	14.74	14.97	14.68	14.86	0.25	28,225,793	40,443	14.83	15.79
2024-02-13	Q	AAL	14.69	14.87	14.41	14.61	-0.32	35,283,690	50,675	14.60	14.61
2024-02-12	Q	AAL	14.80	15.10	14.775	14.93	0.05	27,713,560	43,581	14.93	15.00
2024-02-09	Q	AAL	15.03	15.18	14.71	14.88	-0.07	26,958,766	36,875	14.14	14.88
2024-02-08	Q	AAL	14.98	14.99	14.605	14.95	0.04	28,019,767	42,373	14.90	14.93
2024-02-07	Q	AAL	14.92	15.03	14.7101	14.91	0.01	31,168,554	47,603	14.78	14.95
2024-02-06	Q	AAL	14.24	14.95	14.20	14.90	0.64	33,582,049	49,243	14.63	14.90