American Airlines Group Inc. (BIT:1AAL)
Italy · Delayed Price · Currency is EUR 10.04
+0.55 (5.75%)
At close: Aug 8, 2025, 5:30 PM CET
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | - | 1.72% | - |
| Aug 12, 2025 | 10.27 | 10.90 | 10.27 | 10.79 | - | 7.55% | 6,721 |
| Aug 11, 2025 | 10.05 | 10.05 | 9.96 | 10.03 | - | -0.08% | 1,174 |
| Aug 8, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | - | 5.75% | 10 |
| Aug 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| Aug 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| Aug 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| Aug 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| Aug 1, 2025 | 9.89 | 9.89 | 9.50 | 9.50 | - | -4.04% | 252 |
| Jul 31, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | - | - |
| Jul 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | - | - |
| Jul 29, 2025 | 9.97 | 9.97 | 9.90 | 9.90 | - | -0.42% | 350 |
| Jul 28, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | - | - | - |
| Jul 25, 2025 | 9.83 | 9.98 | 9.82 | 9.94 | - | -0.68% | 4,090 |
| Jul 24, 2025 | 10.85 | 10.85 | 9.76 | 10.01 | - | -6.73% | 4,139 |
| Jul 23, 2025 | 10.81 | 10.81 | 10.73 | 10.73 | - | 1.17% | 500 |
| Jul 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | - |
| Jul 21, 2025 | 10.83 | 10.83 | 10.60 | 10.60 | - | -0.64% | 1,995 |
| Jul 18, 2025 | 10.71 | 10.78 | 10.67 | 10.67 | - | -1.26% | 899 |
| Jul 17, 2025 | 10.69 | 11.06 | 10.69 | 10.81 | - | 2.00% | 2,652 |
| Jul 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | - |
| Jul 15, 2025 | 10.67 | 10.71 | 10.60 | 10.60 | - | 0.97% | 1,427 |
| Jul 14, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | - | -1.21% | 100 |
| Jul 11, 2025 | 11.28 | 11.28 | 10.62 | 10.62 | - | -3.77% | 715 |
| Jul 10, 2025 | 10.49 | 11.17 | 10.40 | 11.04 | - | 12.74% | 3,910 |
| Jul 9, 2025 | 9.92 | 9.93 | 9.79 | 9.79 | - | -0.90% | 1,740 |
| Jul 8, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | - | - | - |
| Jul 7, 2025 | 9.99 | 10.02 | 9.88 | 9.88 | - | -1.12% | 533 |
| Jul 4, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | - | - | - |
| Jul 3, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | - | - | - |
| Jul 2, 2025 | 10.02 | 10.02 | 9.99 | 9.99 | - | 2.06% | 250 |
| Jul 1, 2025 | 9.58 | 9.79 | 9.58 | 9.79 | - | 2.48% | 300 |
| Jun 30, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | - |
| Jun 27, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | - |
| Jun 26, 2025 | 9.57 | 9.57 | 9.55 | 9.55 | - | 0.40% | 350 |
| Jun 25, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | - | -1.98% | 1,000 |
| Jun 24, 2025 | 9.63 | 9.80 | 9.63 | 9.71 | - | 4.34% | 2,080 |
| Jun 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | - | - |
| Jun 20, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | - | - |
| Jun 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | - | - |
| Jun 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | - | - |
| Jun 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | - | - |
| Jun 16, 2025 | 9.13 | 9.30 | 9.02 | 9.30 | - | 1.98% | 543 |
| Jun 13, 2025 | 9.20 | 9.20 | 8.95 | 9.12 | - | -1.55% | 1,449 |
| Jun 12, 2025 | 9.52 | 9.52 | 9.27 | 9.27 | - | -7.11% | 1,339 |
| Jun 11, 2025 | 10.39 | 10.39 | 9.98 | 9.98 | - | -3.29% | 551 |
| Jun 10, 2025 | 10.29 | 10.31 | 10.28 | 10.31 | - | -0.08% | 240 |
| Jun 9, 2025 | 10.45 | 10.45 | 10.32 | 10.32 | - | 2.99% | 1,500 |
| Jun 6, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | - | - | - |
| Jun 5, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | - | -0.48% | 6 |