American Airlines Group Inc. (BCBA:AAL)
Argentina · Delayed Price · Currency is ARS 10,300
+330 (3.31%)
At close: May 22, 2026
BCBA:AAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10,070.00 | 10,480.00 | 10,050.00 | 10,300.00 | 10,300.00 | 3.31% | 40,800 |
| May 21, 2026 | 9,515.00 | 10,000.00 | 9,395.00 | 9,970.00 | 9,970.00 | 3.85% | 29,407 |
| May 20, 2026 | 8,985.00 | 9,725.00 | 8,955.00 | 9,600.00 | 9,600.00 | 6.84% | 44,741 |
| May 19, 2026 | 9,020.00 | 9,130.00 | 8,930.00 | 8,985.00 | 8,985.00 | -2.34% | 13,104 |
| May 18, 2026 | 9,180.00 | 9,500.00 | 9,065.00 | 9,200.00 | 9,200.00 | 0.55% | 12,625 |
| May 15, 2026 | 9,270.00 | 9,360.00 | 9,130.00 | 9,150.00 | 9,150.00 | -2.09% | 7,935 |
| May 14, 2026 | 9,480.00 | 9,590.00 | 9,320.00 | 9,345.00 | 9,345.00 | -0.53% | 9,928 |
| May 13, 2026 | 9,330.00 | 9,450.00 | 9,270.00 | 9,395.00 | 9,395.00 | 0.75% | 16,248 |
| May 12, 2026 | 9,430.00 | 9,430.00 | 9,180.00 | 9,325.00 | 9,325.00 | -1.01% | 9,752 |
| May 11, 2026 | 9,750.00 | 9,750.00 | 9,395.00 | 9,420.00 | 9,420.00 | -4.56% | 48,661 |
| May 8, 2026 | 9,800.00 | 9,900.00 | 9,710.00 | 9,870.00 | 9,870.00 | 1.49% | 43,449 |
| May 7, 2026 | 9,690.00 | 9,875.00 | 9,570.00 | 9,725.00 | 9,725.00 | 1.62% | 71,223 |
| May 6, 2026 | 9,565.00 | 9,600.00 | 9,370.00 | 9,570.00 | 9,570.00 | 3.97% | 53,422 |
| May 5, 2026 | 8,885.00 | 9,220.00 | 8,885.00 | 9,205.00 | 9,205.00 | 4.54% | 13,952 |
| May 4, 2026 | 8,770.00 | 8,970.00 | 8,730.00 | 8,805.00 | 8,805.00 | 0.46% | 22,838 |
| Apr 30, 2026 | 8,500.00 | 8,825.00 | 8,500.00 | 8,765.00 | 8,765.00 | 4.04% | 13,205 |
| Apr 29, 2026 | 8,705.00 | 8,705.00 | 8,355.00 | 8,425.00 | 8,425.00 | -3.71% | 26,540 |
| Apr 28, 2026 | 8,840.00 | 8,930.00 | 8,680.00 | 8,750.00 | 8,750.00 | -1.24% | 43,488 |
| Apr 27, 2026 | 8,995.00 | 9,095.00 | 8,845.00 | 8,860.00 | 8,860.00 | -1.83% | 16,154 |
| Apr 24, 2026 | 8,775.00 | 9,080.00 | 8,765.00 | 9,025.00 | 9,025.00 | 4.40% | 17,622 |
| Apr 23, 2026 | 8,630.00 | 8,945.00 | 8,435.00 | 8,645.00 | 8,645.00 | 2.31% | 37,981 |
| Apr 22, 2026 | 8,605.00 | 8,700.00 | 8,425.00 | 8,450.00 | 8,450.00 | -0.94% | 36,447 |
| Apr 21, 2026 | 8,950.00 | 8,970.00 | 8,510.00 | 8,530.00 | 8,530.00 | -4.85% | 55,467 |
| Apr 20, 2026 | 9,110.00 | 9,110.00 | 8,775.00 | 8,965.00 | 8,965.00 | -3.76% | 51,700 |
| Apr 17, 2026 | 9,345.00 | 9,680.00 | 9,240.00 | 9,315.00 | 9,315.00 | 4.60% | 100,132 |
| Apr 16, 2026 | 9,000.00 | 9,090.00 | 8,700.00 | 8,905.00 | 8,905.00 | 0.62% | 31,252 |
| Apr 15, 2026 | 8,915.00 | 9,080.00 | 8,820.00 | 8,850.00 | 8,850.00 | -0.45% | 43,666 |
| Apr 14, 2026 | 8,630.00 | 8,970.00 | 8,590.00 | 8,890.00 | 8,890.00 | 8.55% | 130,794 |
| Apr 13, 2026 | 8,100.00 | 8,230.00 | 8,025.00 | 8,190.00 | 8,190.00 | -1.62% | 20,315 |
| Apr 10, 2026 | 8,375.00 | 8,475.00 | 8,305.00 | 8,325.00 | 8,325.00 | -1.07% | 74,484 |
| Apr 9, 2026 | 8,425.00 | 8,475.00 | 8,205.00 | 8,415.00 | 8,415.00 | 0.12% | 39,658 |
| Apr 8, 2026 | 8,420.00 | 8,960.00 | 8,390.00 | 8,405.00 | 8,405.00 | 5.39% | 168,221 |
| Apr 7, 2026 | 8,030.00 | 8,040.00 | 7,845.00 | 7,975.00 | 7,975.00 | -1.42% | 25,041 |
| Apr 6, 2026 | 8,130.00 | 8,195.00 | 7,980.00 | 8,090.00 | 8,090.00 | -1.76% | 20,366 |
| Apr 1, 2026 | 8,040.00 | 8,320.00 | 8,015.00 | 8,235.00 | 8,235.00 | 4.04% | 47,719 |
| Mar 31, 2026 | 7,690.00 | 7,970.00 | 7,570.00 | 7,915.00 | 7,915.00 | 5.04% | 148,690 |
| Mar 30, 2026 | 7,515.00 | 7,655.00 | 7,445.00 | 7,535.00 | 7,535.00 | -1.18% | 17,262 |
| Mar 27, 2026 | 7,705.00 | 7,705.00 | 7,545.00 | 7,625.00 | 7,625.00 | -1.42% | 104,772 |
| Mar 26, 2026 | 7,720.00 | 7,800.00 | 7,640.00 | 7,735.00 | 7,735.00 | -0.90% | 6,918 |
| Mar 25, 2026 | 8,110.00 | 8,160.00 | 7,780.00 | 7,805.00 | 7,805.00 | -1.45% | 38,408 |
| Mar 23, 2026 | 8,055.00 | 8,230.00 | 7,880.00 | 7,920.00 | 7,920.00 | 3.19% | 18,864 |
| Mar 20, 2026 | 7,910.00 | 7,955.00 | 7,590.00 | 7,675.00 | 7,675.00 | -3.76% | 38,142 |
| Mar 19, 2026 | 7,815.00 | 8,090.00 | 7,750.00 | 7,975.00 | 7,975.00 | 0.31% | 21,852 |
| Mar 18, 2026 | 7,895.00 | 8,135.00 | 7,835.00 | 7,950.00 | 7,950.00 | -0.31% | 36,386 |
| Mar 17, 2026 | 8,020.00 | 8,090.00 | 7,885.00 | 7,975.00 | 7,975.00 | 3.30% | 33,780 |
| Mar 16, 2026 | 7,680.00 | 7,765.00 | 7,600.00 | 7,720.00 | 7,720.00 | 1.85% | 36,646 |
| Mar 13, 2026 | 7,690.00 | 7,750.00 | 7,545.00 | 7,580.00 | 7,580.00 | -1.56% | 23,688 |
| Mar 12, 2026 | 7,905.00 | 7,925.00 | 7,690.00 | 7,700.00 | 7,700.00 | -4.41% | 83,342 |
| Mar 11, 2026 | 8,210.00 | 8,260.00 | 8,015.00 | 8,055.00 | 8,055.00 | -1.23% | 47,099 |
| Mar 10, 2026 | 8,430.00 | 8,460.00 | 8,020.00 | 8,155.00 | 8,155.00 | -2.86% | 60,604 |