American Airlines Group Inc. (BIT:1AAL)
Italy · Delayed Price · Currency is EUR 10.45
+0.15 (1.48%)
Last updated: Sep 22, 2025, 9:00 AM CET
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.03% | - |
| Sep 18, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.34% | - |
| Sep 17, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 3.73% | - |
| Sep 16, 2025 | 10.73 | 10.73 | 10.32 | 10.30 | 10.30 | -4.28% | 904 |
| Sep 15, 2025 | 11.00 | 11.00 | 10.76 | 10.76 | 10.76 | -3.12% | 121 |
| Sep 12, 2025 | 11.03 | 11.10 | 11.03 | 11.10 | 11.10 | 2.80% | 1,550 |
| Sep 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.24% | - |
| Sep 10, 2025 | 10.90 | 11.06 | 10.87 | 10.94 | 10.94 | -0.47% | 1,120 |
| Sep 9, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.69% | - |
| Sep 8, 2025 | 11.21 | 11.21 | 11.10 | 11.07 | 11.07 | -1.41% | 573 |
| Sep 5, 2025 | 11.06 | 11.19 | 10.94 | 11.22 | 11.22 | -2.14% | 1,700 |
| Sep 4, 2025 | 11.66 | 11.68 | 11.51 | 11.47 | 11.47 | -0.76% | 3,986 |
| Sep 3, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 3.81% | - |
| Sep 2, 2025 | 11.43 | 11.56 | 11.13 | 11.13 | 11.13 | -4.00% | 250 |
| Sep 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.60% | - |
| Aug 29, 2025 | 11.28 | 11.28 | 11.28 | 11.30 | 11.30 | 0.44% | 31 |
| Aug 28, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.55% | - |
| Aug 27, 2025 | 11.48 | 11.52 | 11.41 | 11.32 | 11.32 | 1.78% | 4,538 |
| Aug 26, 2025 | 10.99 | 11.13 | 10.99 | 11.12 | 11.12 | -0.20% | 1,714 |
| Aug 25, 2025 | 11.49 | 11.49 | 11.14 | 11.14 | 11.14 | -2.25% | 338 |
| Aug 22, 2025 | 11.34 | 11.34 | 11.34 | 11.40 | 11.40 | 5.34% | 85 |
| Aug 21, 2025 | 11.09 | 11.09 | 10.82 | 10.82 | 10.82 | -1.96% | 255 |
| Aug 20, 2025 | 11.28 | 11.28 | 10.90 | 11.03 | 11.03 | -3.31% | 9,472 |
| Aug 19, 2025 | 10.88 | 11.36 | 10.88 | 11.41 | 11.41 | 0.28% | 731 |
| Aug 18, 2025 | 11.22 | 11.40 | 11.22 | 11.38 | 11.38 | 4.10% | 2,586 |
| Aug 14, 2025 | 11.25 | 11.26 | 10.96 | 10.93 | 10.93 | -1.16% | 2,457 |
| Aug 13, 2025 | 10.98 | 11.10 | 10.96 | 11.06 | 11.06 | 2.48% | 5,009 |
| Aug 12, 2025 | 10.27 | 10.90 | 10.27 | 10.79 | 10.79 | 7.55% | 6,721 |
| Aug 11, 2025 | 10.05 | 10.05 | 9.96 | 10.03 | 10.03 | -0.08% | 1,174 |
| Aug 8, 2025 | 10.03 | 10.03 | 10.03 | 10.04 | 10.04 | -0.44% | 10 |
| Aug 7, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.77% | - |
| Aug 6, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.59% | - |
| Aug 5, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.72% | - |
| Aug 4, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 2.00% | - |
| Aug 1, 2025 | 9.89 | 9.89 | 9.89 | 9.50 | 9.50 | -5.00% | 252 |
| Jul 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.95% | - |
| Jul 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.06% | - |
| Jul 29, 2025 | 9.97 | 9.97 | 9.97 | 9.90 | 9.90 | -0.24% | 350 |
| Jul 28, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.18% | - |
| Jul 25, 2025 | 9.83 | 9.98 | 9.82 | 9.94 | 9.94 | -0.68% | 4,090 |
| Jul 24, 2025 | 10.85 | 10.85 | 9.76 | 10.01 | 10.01 | -6.73% | 4,139 |
| Jul 23, 2025 | 10.81 | 10.81 | 10.81 | 10.73 | 10.73 | 1.78% | 500 |
| Jul 22, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.60% | - |
| Jul 21, 2025 | 10.83 | 10.83 | 10.83 | 10.60 | 10.60 | -0.64% | 1,995 |
| Jul 18, 2025 | 10.71 | 10.78 | 10.71 | 10.67 | 10.67 | -1.26% | 899 |
| Jul 17, 2025 | 10.69 | 11.06 | 10.69 | 10.81 | 10.81 | 5.20% | 2,652 |
| Jul 16, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -3.04% | - |
| Jul 15, 2025 | 10.67 | 10.71 | 10.61 | 10.60 | 10.60 | 0.97% | 1,427 |
| Jul 14, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.21% | 100 |
| Jul 11, 2025 | 11.28 | 11.28 | 10.80 | 10.62 | 10.62 | -3.77% | 715 |