American Airlines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	13.70	13.70	13.70	13.73	13.73	2.01%	75
Jan 5, 2026	13.16	13.16	13.16	13.46	13.46	0.60%	7
Jan 2, 2026	13.22	13.22	12.95	13.38	13.38	2.59%	1,745
Dec 30, 2025	12.90	12.91	12.90	13.04	13.04	1.09%	300
Dec 29, 2025	13.52	13.52	13.52	12.90	12.90	-4.68%	115
Dec 23, 2025	13.54	13.54	13.54	13.54	13.54	-0.25%	-
Dec 22, 2025	13.57	13.57	13.57	13.57	13.57	1.47%	-
Dec 19, 2025	13.37	13.37	13.37	13.37	13.37	0.66%	-
Dec 18, 2025	13.41	13.41	13.41	13.29	13.29	-1.60%	30
Dec 17, 2025	13.64	13.64	13.48	13.50	13.50	-0.15%	1,550
Dec 16, 2025	12.94	13.50	12.94	13.52	13.52	5.99%	550
Dec 15, 2025	12.95	12.95	12.71	12.76	12.76	-0.95%	3,920
Dec 12, 2025	12.89	12.96	12.89	12.88	12.88	1.74%	91
Dec 11, 2025	12.87	12.92	12.75	12.66	12.66	-2.01%	1,210
Dec 10, 2025	12.88	12.88	12.88	12.92	12.92	0.22%	700
Dec 9, 2025	12.68	12.84	12.68	12.89	12.89	0.94%	537
Dec 8, 2025	12.65	12.75	12.65	12.77	12.77	1.57%	414
Dec 5, 2025	12.30	12.56	12.30	12.57	12.57	1.19%	726
Dec 4, 2025	12.47	12.58	12.47	12.43	12.43	1.21%	854
Dec 3, 2025	12.46	12.46	12.46	12.28	12.28	1.27%	61
Dec 2, 2025	12.12	12.12	12.12	12.12	12.12	0.50%	-
Dec 1, 2025	12.03	12.03	11.93	12.06	12.06	-0.12%	334
Nov 28, 2025	12.08	12.08	12.08	12.08	12.08	0.68%	-
Nov 27, 2025	11.93	11.93	11.88	12.00	12.00	-0.23%	300
Nov 26, 2025	12.00	12.00	12.00	12.02	12.02	1.71%	550