American Airlines Group Inc. (BIT:1AAL)
Italy · Delayed Price · Currency is EUR 9.39
+0.34 (3.78%)
At close: Mar 17, 2026
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | - | 0.84% | - |
| Mar 16, 2026 | 9.07 | 9.08 | 9.07 | 9.05 | 9.05 | -0.34% | 400 |
| Mar 13, 2026 | 9.31 | 9.31 | 9.11 | 9.08 | 9.08 | -2.20% | 590 |
| Mar 12, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -3.31% | - |
| Mar 11, 2026 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | 0.15% | 5,719 |
| Mar 10, 2026 | 10.05 | 10.05 | 9.66 | 9.58 | 9.58 | 2.52% | 1,665 |
| Mar 9, 2026 | 9.38 | 9.48 | 9.30 | 9.35 | 9.35 | -3.97% | 6,190 |
| Mar 6, 2026 | 10.00 | 10.00 | 9.69 | 9.73 | 9.73 | -4.44% | 6,659 |
| Mar 5, 2026 | 10.40 | 10.40 | 10.11 | 10.19 | 10.19 | -6.33% | 4,700 |
| Mar 4, 2026 | 10.84 | 10.86 | 10.79 | 10.87 | 10.87 | 3.60% | 2,096 |
| Mar 3, 2026 | 10.42 | 10.42 | 10.23 | 10.50 | 10.50 | -0.96% | 1,776 |
| Mar 2, 2026 | 10.79 | 10.79 | 10.60 | 10.60 | 10.60 | -4.71% | 2,063 |
| Feb 27, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -6.62% | - |
| Feb 26, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 6.02% | - |
| Feb 25, 2026 | 11.14 | 11.14 | 10.86 | 11.23 | 11.23 | 1.43% | 6,150 |
| Feb 24, 2026 | 11.08 | 11.15 | 11.01 | 11.08 | 11.08 | 0.71% | 5,692 |
| Feb 23, 2026 | 11.39 | 11.39 | 11.33 | 11.00 | 11.00 | -3.64% | 330 |
| Feb 20, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.81% | - |
| Feb 19, 2026 | 11.40 | 11.44 | 11.40 | 11.32 | 11.32 | -5.06% | 465 |
| Feb 18, 2026 | 12.15 | 12.15 | 12.15 | 11.93 | 11.93 | -1.34% | 382 |
| Feb 17, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.14% | - |
| Feb 16, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.25% | - |
| Feb 13, 2026 | 11.89 | 11.89 | 11.89 | 11.80 | 11.80 | -0.94% | 40 |
| Feb 12, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -3.97% | - |
| Feb 11, 2026 | 12.52 | 12.52 | 12.41 | 12.41 | 12.41 | -2.33% | 452 |
| Feb 10, 2026 | 12.57 | 12.57 | 12.57 | 12.70 | 12.70 | -0.64% | 1,100 |
| Feb 9, 2026 | 12.91 | 12.91 | 12.75 | 12.79 | 12.79 | 0.03% | 4,100 |
| Feb 6, 2026 | 12.48 | 12.71 | 12.48 | 12.78 | 12.78 | 7.39% | 1,130 |
| Feb 5, 2026 | 12.20 | 12.20 | 12.13 | 11.90 | 11.90 | -4.02% | 1,200 |
| Feb 4, 2026 | 11.99 | 12.20 | 11.95 | 12.40 | 12.40 | 3.59% | 694 |
| Feb 3, 2026 | 11.83 | 12.11 | 11.79 | 11.97 | 11.97 | 2.48% | 7,900 |
| Feb 2, 2026 | 11.63 | 11.68 | 11.60 | 11.68 | 11.68 | 3.88% | 7,645 |
| Jan 30, 2026 | 11.36 | 11.38 | 11.27 | 11.24 | 11.24 | 1.13% | 10,000 |
| Jan 29, 2026 | 11.31 | 11.31 | 11.05 | 11.12 | 11.12 | -3.25% | 503 |
| Jan 28, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -2.59% | - |
| Jan 27, 2026 | 12.17 | 12.61 | 11.67 | 11.80 | 11.80 | -4.16% | 8,638 |
| Jan 26, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.60% | - |
| Jan 23, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -3.81% | - |
| Jan 22, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.68% | - |
| Jan 21, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.40% | - |
| Jan 20, 2026 | 12.90 | 12.90 | 12.84 | 12.87 | 12.87 | -1.49% | 980 |
| Jan 19, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -2.17% | - |
| Jan 16, 2026 | 13.33 | 13.33 | 13.33 | 13.35 | 13.35 | -1.45% | 80 |
| Jan 15, 2026 | 13.55 | 13.58 | 13.55 | 13.55 | 13.55 | 4.44% | 600 |
| Jan 14, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -2.88% | - |
| Jan 13, 2026 | 13.35 | 13.49 | 13.22 | 13.35 | 13.35 | -0.34% | 740 |
| Jan 12, 2026 | 13.31 | 13.40 | 13.29 | 13.40 | 13.40 | -2.32% | 620 |
| Jan 9, 2026 | 13.63 | 13.98 | 13.63 | 13.72 | 13.72 | -0.06% | 2,720 |
| Jan 8, 2026 | 13.71 | 13.73 | 13.55 | 13.73 | 13.73 | -0.29% | 592 |
| Jan 7, 2026 | 13.56 | 13.56 | 13.44 | 13.77 | 13.77 | 0.26% | 65 |