American Airlines Group Inc. (BIT:1AAL)
Italy · Delayed Price · Currency is EUR 11.18
+0.87 (8.40%)
At close: Apr 17, 2026
BIT:1AAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 10.43 | 10.59 | 10.31 | 10.31 | 10.31 | -0.31% | 1,764 |
| Apr 15, 2026 | 10.22 | 10.32 | 10.22 | 10.34 | 10.34 | -0.48% | 2,319 |
| Apr 14, 2026 | 10.26 | 10.36 | 10.25 | 10.39 | 10.39 | 10.45% | 2,881 |
| Apr 13, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -3.18% | - |
| Apr 10, 2026 | 9.79 | 9.79 | 9.72 | 9.72 | 9.72 | 1.35% | 1,363 |
| Apr 9, 2026 | 9.70 | 9.71 | 9.60 | 9.59 | 9.59 | -3.26% | 1,310 |
| Apr 8, 2026 | 9.89 | 10.40 | 9.89 | 9.91 | 9.91 | 7.69% | 6,761 |
| Apr 7, 2026 | 9.45 | 9.45 | 9.45 | 9.20 | 9.20 | -0.84% | 220 |
| Apr 2, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.95% | - |
| Apr 1, 2026 | 9.50 | 9.58 | 9.50 | 9.56 | 9.56 | 5.86% | 770 |
| Mar 31, 2026 | 9.06 | 9.06 | 8.96 | 9.04 | 9.04 | 0.59% | 1,130 |
| Mar 30, 2026 | 8.86 | 8.99 | 8.86 | 8.98 | 8.98 | -0.96% | 446 |
| Mar 27, 2026 | 9.08 | 9.08 | 9.08 | 9.07 | 9.07 | -1.40% | 222 |
| Mar 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.17% | - |
| Mar 25, 2026 | 9.51 | 9.51 | 9.44 | 9.31 | 9.31 | 1.12% | 1,250 |
| Mar 24, 2026 | 9.35 | 9.35 | 9.35 | 9.20 | 9.20 | -1.26% | 268 |
| Mar 23, 2026 | 9.04 | 9.63 | 9.04 | 9.32 | 9.32 | 2.32% | 1,764 |
| Mar 20, 2026 | 9.14 | 9.14 | 9.14 | 9.11 | 9.11 | -1.27% | 25 |
| Mar 19, 2026 | 9.33 | 9.33 | 9.32 | 9.23 | 9.23 | -2.61% | 227 |
| Mar 18, 2026 | 9.53 | 9.53 | 9.43 | 9.47 | 9.47 | 0.93% | 881 |
| Mar 17, 2026 | 9.12 | 9.39 | 9.12 | 9.39 | 9.39 | 3.78% | 843 |
| 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 |