AAL Stock Prices

Data as of Oct 28, 2026

Last

12.58

Change

-0.03

Open

12.45

Previous

12.61

High

12.67

Low

12.44

Bid

-

Ask

-

Volume

69,000,922

Trades

-

Dividend

0.10

Yield

0.85%

Ex-Div

Nov 10, 2017

Impl Vol

0.478

Hist Vol

0.453

Opt Volume

41,580

Open Int

2,001,126

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	12.45	12.67	12.44	12.58	-0.03	69,000,922	41,580	0.478	0.453
Oct 27, 2026	12.39	12.65	12.15	12.61	+0.41	54,927,475	60,161	0.463	0.457
Oct 26, 2026	12.13	12.33	12.05	12.20	+0.09	62,008,445	44,639	0.494	0.456
Oct 23, 2026	12.29	12.30	11.81	12.11	-0.49	61,625,714	143,193	0.470	0.463
Oct 22, 2026	11.72	12.71	11.70	12.60	+0.37	85,993,337	146,729	0.475	0.464
Oct 21, 2026	12.20	12.73	12.02	12.24	+0.13	76,532,740	198,117	0.525	0.464
Oct 20, 2026	11.64	12.63	11.63	12.11	+0.43	59,455,880	162,346	0.542	0.464
Oct 19, 2026	12.04	12.16	11.64	11.68	-0.20	36,883,058	97,782	0.786	0.463
Oct 16, 2026	12.25	12.44	11.83	11.88	-0.40	39,945,322	70,015	0.597	0.463
Oct 15, 2026	11.78	12.34	11.73	12.28	+0.49	71,053,546	87,083	0.538	0.465
Oct 14, 2026	12.26	12.39	11.65	11.79	-0.71	78,340,734	183,717	0.505	0.464
Oct 13, 2026	12.67	12.69	12.29	12.50	-0.12	56,004,124	90,251	0.475	0.462
Oct 12, 2026	12.66	12.81	12.57	12.62	-0.14	43,618,609	49,353	0.433	0.462
Oct 9, 2026	12.65	12.82	12.48	12.76	-0.04	70,637,884	90,805	0.405	0.462
Oct 8, 2026	12.60	12.83	12.60	12.80	-0.05	67,116,813	79,714	0.467	0.462
Oct 7, 2026	12.80	12.87	12.65	12.85	-0.15	54,860,303	58,504	0.488	0.462
Oct 6, 2026	13.01	13.30	12.86	13.00	+0.17	63,212,446	76,969	0.489	0.462
Oct 5, 2026	13.00	13.03	12.79	12.83	-0.11	42,931,144	84,135	0.543	0.463
Oct 2, 2026	13.36	13.44	12.91	12.94	+0.00	71,658,693	68,759	0.499	0.463
Oct 1, 2026	13.27	13.41	13.01	13.13	-0.24	54,655,524	54,180	0.529	0.462
Sep 30, 2026	13.57	13.59	13.20	13.37	-0.24	55,152,026	79,504	0.527	0.462
Sep 29, 2026	13.86	13.86	13.40	13.61	+0.09	59,726,055	45,629	0.514	0.462
Sep 28, 2026	13.58	13.73	13.31	13.52	-0.35	63,545,081	53,723	0.538	0.462
Sep 25, 2026	13.58	13.97	13.38	13.87	+0.52	75,778,032	74,164	0.471	0.461
Sep 24, 2026	13.21	13.63	13.10	13.35	+0.00	83,943,828	74,899	0.453	0.462
Sep 23, 2026	13.48	13.53	13.30	13.35	-0.26	64,721,761	70,108	0.465	0.463
Sep 22, 2026	14.06	14.06	13.48	13.61	+0.04	72,223,834	185,345	0.485	0.462
Sep 21, 2026	13.28	13.60	13.11	13.57	+0.61	76,740,753	142,491	0.483	0.462
Sep 18, 2026	12.97	13.08	12.91	12.96	+0.02	49,701,622	87,627	0.440	0.460
Sep 17, 2026	13.04	13.13	12.89	12.94	+0.24	83,224,473	117,558	0.465	0.460
Sep 16, 2026	12.91	13.28	12.55	12.70	-0.07	137,453,217	150,005	0.472	0.460
Sep 15, 2026	13.10	13.11	12.63	12.77	-0.33	82,555,228	78,513	0.476	0.460
Sep 14, 2026	12.64	13.24	12.60	13.10	+0.10	79,692,520	80,180	0.543	0.460
Sep 11, 2026	13.13	13.22	12.95	13.00	+0.15	63,374,345	151,659	0.466	0.460
Sep 10, 2026	12.67	13.06	12.61	12.85	-0.09	62,096,799	98,069	0.497	0.460
Sep 9, 2026	12.72	12.99	12.70	12.94	+0.03	48,887,850	53,784	0.474	0.460
Sep 8, 2026	12.94	13.16	12.88	12.91	+0.00	54,685,869	69,024	0.452	0.461
Sep 4, 2026	12.96	13.21	12.95	13.13	+0.16	73,074,347	45,859	0.388	0.460
Sep 3, 2026	13.11	13.21	12.93	12.97	-0.14	55,486,523	47,612	0.405	0.462
Sep 2, 2026	13.20	13.36	13.05	13.11	+0.16	52,565,138	48,153	0.410	0.462
Sep 1, 2026	13.20	13.39	12.94	12.95	-0.48	62,976,343	75,289	0.427	0.462
Aug 31, 2026	13.37	13.50	13.27	13.43	-0.21	68,729,886	67,521	0.431	0.461
Aug 28, 2026	13.83	13.93	13.61	13.64	-0.08	63,069,717	45,087	0.399	0.461
Aug 27, 2026	13.83	13.95	13.68	13.72	-0.12	64,679,090	37,903	0.419	0.461
Aug 26, 2026	14.10	14.16	13.80	13.84	-0.11	71,929,631	51,741	0.451	0.461
Aug 25, 2026	14.04	14.05	13.58	13.95	+0.32	64,669,350	77,252	0.445	0.461
Aug 24, 2026	13.96	14.07	13.55	13.63	-0.19	53,586,880	69,412	0.454	0.462
Aug 21, 2026	13.73	13.86	13.65	13.82	+0.30	68,324,209	73,684	0.427	0.468
Aug 20, 2026	13.59	13.71	13.43	13.52	-0.34	61,346,843	92,514	0.427	0.468
Aug 19, 2026	14.06	14.15	13.79	13.86	-0.19	95,599,054	66,060	0.423	0.469
Aug 18, 2026	14.30	14.34	14.03	14.05	-0.38	50,362,124	53,398	0.401	0.468
Aug 17, 2026	14.77	14.77	14.41	14.43	-0.40	40,365,288	55,888	0.444	0.468
Aug 14, 2026	15.01	15.16	14.79	14.83	-0.23	45,474,425	63,154	0.403	0.468
Aug 13, 2026	15.26	15.28	14.95	15.06	+0.13	49,143,503	56,638	0.444	0.468
Aug 12, 2026	15.46	15.53	14.92	14.93	-0.36	39,894,133	38,462	0.433	0.468
Aug 11, 2026	15.12	15.49	15.06	15.29	+0.29	48,280,739	31,278	0.451	0.481
Aug 10, 2026	15.74	15.76	14.98	15.00	-0.94	38,153,788	64,765	0.450	0.481
Aug 7, 2026	16.28	16.28	15.79	15.94	-0.09	34,940,544	43,862	0.448	0.477
Aug 6, 2026	16.40	16.57	15.93	16.03	-0.55	53,948,870	43,094	0.474	0.476
Aug 5, 2026	16.65	17.11	16.55	16.58	+0.02	49,923,299	63,582	0.532	0.475
Aug 4, 2026	16.59	16.78	16.24	16.56	+0.52	60,839,093	71,233	0.520	0.476
Aug 3, 2026	15.77	16.38	15.70	16.04	+0.77	53,509,758	103,016	0.515	0.476
Jul 31, 2026	15.49	15.53	15.17	15.27	-0.16	48,014,378	70,379	0.481	0.475
Jul 30, 2026	15.08	15.46	14.89	15.43	+0.59	47,294,963	73,808	0.500	0.475
Jul 29, 2026	14.71	15.25	14.66	14.84	-0.52	64,527,951	59,835	0.506	0.473
Jul 28, 2026	14.95	15.41	14.74	15.36	+0.41	86,205,081	90,478	0.509	0.472

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 10, 2017	Nov 27, 2017	0.10	0.40	0.85%
Aug 10, 2017	Aug 28, 2017	0.10	0.40	0.79%
May 12, 2017	May 30, 2017	0.10	0.40	0.86%
Nov 3, 2016	Nov 21, 2016	0.10	0.40	0.80%
Aug 3, 2016	Aug 19, 2016	0.10	0.40	0.80%
May 2, 2016	May 18, 2016	0.10	0.40	0.80%
Feb 8, 2016	Feb 24, 2016	0.10	0.40	0.80%
Nov 3, 2015	Nov 19, 2015	0.10	0.40	0.80%
Aug 6, 2015	Aug 24, 2015	0.10	0.40	0.80%
Apr 30, 2015	May 18, 2015	0.10	0.40	0.80%
Feb 5, 2015	Feb 23, 2015	0.10	0.40	0.47%
Oct 30, 2014	Nov 17, 2014	0.10	0.40	0.47%

Split History

Split Date	Factor	Announced
No splits on record.