American Airlines Group Inc. (BCBA:AAL)
Argentina · Delayed Price · Currency is ARS 9,560.00
-900.00 (-8.60%)
At close: Feb 27, 2026
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10,150.00 | 10,150.00 | 9,520.00 | 9,560.00 | 9,560.00 | -8.60% | 26,236 |
| Feb 26, 2026 | 9,925.00 | 10,500.00 | 9,915.00 | 10,460.00 | 10,460.00 | 6.73% | 17,918 |
| Feb 25, 2026 | 9,580.00 | 9,830.00 | 9,475.00 | 9,800.00 | 9,800.00 | 2.14% | 15,750 |
| Feb 24, 2026 | 9,330.00 | 9,630.00 | 9,270.00 | 9,595.00 | 9,595.00 | 2.84% | 22,689 |
| Feb 23, 2026 | 9,765.00 | 9,895.00 | 9,230.00 | 9,330.00 | 9,330.00 | -4.60% | 18,206 |
| Feb 20, 2026 | 9,675.00 | 9,960.00 | 9,610.00 | 9,780.00 | 9,780.00 | 1.29% | 14,299 |
| Feb 19, 2026 | 10,180.00 | 10,240.00 | 9,590.00 | 9,655.00 | 9,655.00 | -4.03% | 25,162 |
| Feb 18, 2026 | 10,400.00 | 10,510.00 | 10,040.00 | 10,060.00 | 10,060.00 | -1.57% | 8,259 |
| Feb 13, 2026 | 10,220.00 | 10,410.00 | 10,180.00 | 10,220.00 | 10,220.00 | -1.45% | 3,734 |
| Feb 12, 2026 | 10,600.00 | 10,760.00 | 10,020.00 | 10,370.00 | 10,370.00 | -1.43% | 7,991 |
| Feb 11, 2026 | 11,140.00 | 11,260.00 | 10,460.00 | 10,520.00 | 10,520.00 | -5.40% | 492,397 |
| Feb 10, 2026 | 10,970.00 | 11,170.00 | 10,900.00 | 11,120.00 | 11,120.00 | -0.36% | 12,911 |
| Feb 9, 2026 | 11,320.00 | 11,450.00 | 11,140.00 | 11,160.00 | 11,160.00 | -1.15% | 33,166 |
| Feb 6, 2026 | 10,540.00 | 11,400.00 | 10,540.00 | 11,290.00 | 11,290.00 | 7.01% | 39,713 |
| Feb 5, 2026 | 10,900.00 | 10,900.00 | 10,410.00 | 10,550.00 | 10,550.00 | -2.41% | 13,314 |
| Feb 4, 2026 | 10,630.00 | 11,010.00 | 10,470.00 | 10,810.00 | 10,810.00 | 3.54% | 39,468 |
| Feb 3, 2026 | 10,320.00 | 10,700.00 | 10,260.00 | 10,440.00 | 10,440.00 | 1.06% | 45,662 |
| Feb 2, 2026 | 10,100.00 | 10,420.00 | 9,985.00 | 10,330.00 | 10,330.00 | 2.99% | 62,938 |
| Jan 30, 2026 | 10,100.00 | 10,250.00 | 9,970.00 | 10,030.00 | 10,030.00 | -1.28% | 21,636 |
| Jan 29, 2026 | 10,210.00 | 10,210.00 | 9,955.00 | 10,160.00 | 10,160.00 | -0.29% | 28,995 |
| Jan 28, 2026 | 10,370.00 | 10,390.00 | 10,110.00 | 10,190.00 | 10,190.00 | -1.16% | 46,940 |
| Jan 27, 2026 | 11,260.00 | 11,540.00 | 10,280.00 | 10,310.00 | 10,310.00 | -6.78% | 69,011 |
| Jan 26, 2026 | 11,000.00 | 11,130.00 | 10,870.00 | 11,060.00 | 11,060.00 | -0.63% | 9,693 |
| Jan 23, 2026 | 11,280.00 | 11,360.00 | 11,050.00 | 11,130.00 | 11,130.00 | -2.28% | 15,782 |
| Jan 22, 2026 | 11,440.00 | 11,690.00 | 11,310.00 | 11,390.00 | 11,390.00 | -0.61% | 8,131 |
| Jan 21, 2026 | 11,300.00 | 11,630.00 | 11,000.00 | 11,460.00 | 11,460.00 | 2.14% | 15,989 |
| Jan 20, 2026 | 11,430.00 | 11,490.00 | 11,150.00 | 11,220.00 | 11,220.00 | -2.60% | 8,010 |
| Jan 19, 2026 | 11,500.00 | 12,000.00 | 11,150.00 | 11,520.00 | 11,520.00 | -1.12% | 3,183 |
| Jan 16, 2026 | 11,970.00 | 11,970.00 | 11,630.00 | 11,650.00 | 11,650.00 | -1.69% | 7,403 |
| Jan 15, 2026 | 11,530.00 | 11,980.00 | 11,530.00 | 11,850.00 | 11,850.00 | 4.13% | 9,412 |
| Jan 14, 2026 | 11,770.00 | 11,780.00 | 11,350.00 | 11,380.00 | 11,380.00 | -2.90% | 11,087 |
| Jan 13, 2026 | 11,850.00 | 12,220.00 | 11,670.00 | 11,720.00 | 11,720.00 | -3.06% | 15,927 |
| Jan 12, 2026 | 12,000.00 | 12,150.00 | 11,750.00 | 12,090.00 | 12,090.00 | -0.82% | 10,178 |
| Jan 9, 2026 | 12,110.00 | 12,610.00 | 11,990.00 | 12,190.00 | 12,190.00 | 0.91% | 5,866 |
| Jan 8, 2026 | 12,200.00 | 12,310.00 | 12,050.00 | 12,080.00 | 12,080.00 | -1.31% | 9,016 |
| Jan 7, 2026 | 11,950.00 | 12,660.00 | 11,950.00 | 12,240.00 | 12,240.00 | 0.82% | 21,820 |
| Jan 6, 2026 | 12,310.00 | 12,400.00 | 11,960.00 | 12,140.00 | 12,140.00 | -0.16% | 9,646 |
| Jan 5, 2026 | 11,600.00 | 12,310.00 | 11,600.00 | 12,160.00 | 12,160.00 | 1.59% | 7,670 |
| Jan 2, 2026 | 11,600.00 | 12,120.00 | 11,480.00 | 11,970.00 | 11,970.00 | 3.37% | 9,155 |
| Dec 30, 2025 | 11,520.00 | 11,800.00 | 11,510.00 | 11,580.00 | 11,580.00 | 0.52% | 10,153 |
| Dec 29, 2025 | 11,510.00 | 11,850.00 | 11,470.00 | 11,520.00 | 11,520.00 | -1.45% | 78,166 |
| Dec 26, 2025 | 11,450.00 | 12,070.00 | 11,100.00 | 11,690.00 | 11,690.00 | -1.85% | 6,819 |
| Dec 24, 2025 | 11,970.00 | 12,040.00 | 11,880.00 | 11,910.00 | 11,910.00 | -1.16% | 1,614 |
| Dec 23, 2025 | 12,520.00 | 12,660.00 | 11,970.00 | 12,050.00 | 12,050.00 | -3.98% | 36,585 |
| Dec 22, 2025 | 12,220.00 | 12,590.00 | 12,150.00 | 12,550.00 | 12,550.00 | 2.95% | 17,548 |
| Dec 19, 2025 | 11,880.00 | 12,290.00 | 11,880.00 | 12,190.00 | 12,190.00 | 2.09% | 4,802 |
| Dec 18, 2025 | 12,390.00 | 12,390.00 | 11,820.00 | 11,940.00 | 11,940.00 | -3.08% | 10,359 |
| Dec 17, 2025 | 12,340.00 | 12,420.00 | 12,100.00 | 12,320.00 | 12,320.00 | -0.08% | 25,752 |
| Dec 16, 2025 | 11,500.00 | 12,350.00 | 11,500.00 | 12,330.00 | 12,330.00 | 6.38% | 84,510 |
| Dec 15, 2025 | 11,530.00 | 11,650.00 | 11,260.00 | 11,590.00 | 11,590.00 | 1.22% | 7,977 |