American Airlines Group Inc. (BMV:AAL)
Mexico · Delayed Price · Currency is MXN 237.50
-5.00 (-2.06%)
Last updated: Sep 9, 2025, 11:59 AM CST
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 238.51 | 239.00 | 236.00 | 239.00 | - | -1.44% | 3,043 |
| Sep 8, 2025 | 244.10 | 244.10 | 242.50 | 242.50 | - | -1.42% | 33 |
| Sep 5, 2025 | 240.00 | 248.00 | 239.41 | 246.00 | - | 1.65% | 673 |
| Sep 4, 2025 | 252.41 | 252.41 | 241.70 | 242.00 | - | -4.27% | 28,042 |
| Sep 3, 2025 | 254.00 | 261.00 | 252.80 | 252.80 | - | 0.82% | 8,353 |
| Sep 2, 2025 | 252.00 | 252.00 | 245.00 | 250.74 | - | 0.65% | 179 |
| Sep 1, 2025 | 250.00 | 251.25 | 249.12 | 249.12 | - | 0.45% | 197 |
| Aug 29, 2025 | 247.99 | 248.00 | 247.99 | 248.00 | - | 0.81% | 175 |
| Aug 28, 2025 | 248.49 | 248.49 | 244.00 | 246.00 | - | 0.74% | 8,807 |
| Aug 27, 2025 | 249.00 | 250.00 | 244.01 | 244.20 | - | -0.73% | 525 |
| Aug 26, 2025 | 243.00 | 246.00 | 241.93 | 246.00 | - | 1.65% | 464 |
| Aug 25, 2025 | 249.00 | 249.00 | 242.00 | 242.00 | - | -3.87% | 2,145 |
| Aug 22, 2025 | 238.57 | 252.00 | 238.57 | 251.75 | - | 4.99% | 3,540 |
| Aug 21, 2025 | 238.00 | 239.78 | 238.00 | 239.78 | - | -0.51% | 28 |
| Aug 20, 2025 | 248.99 | 248.99 | 240.00 | 241.00 | - | -2.86% | 1,395 |
| Aug 19, 2025 | 245.31 | 251.00 | 245.31 | 248.10 | - | -0.76% | 15,845 |
| Aug 18, 2025 | 243.00 | 250.00 | 243.00 | 249.99 | - | 1.33% | 1,146 |
| Aug 15, 2025 | 243.00 | 246.70 | 243.00 | 246.70 | - | 3.23% | 39,586 |
| Aug 14, 2025 | 237.70 | 240.00 | 237.70 | 238.99 | - | -2.64% | 1,315 |
| Aug 13, 2025 | 232.20 | 245.50 | 232.20 | 245.47 | - | 2.07% | 30,334 |
| Aug 12, 2025 | 220.00 | 241.00 | 220.00 | 240.50 | - | 10.95% | 30,856 |
| Aug 11, 2025 | 218.50 | 218.99 | 216.41 | 216.77 | - | 0.13% | 4,053 |
| Aug 8, 2025 | 218.50 | 218.50 | 215.00 | 216.48 | - | -1.15% | 4,233 |
| Aug 7, 2025 | 219.50 | 219.50 | 217.50 | 219.00 | - | 0.45% | 5,644 |
| Aug 6, 2025 | 218.99 | 219.00 | 217.50 | 218.01 | - | - | 1,920 |
| Aug 5, 2025 | 212.30 | 218.00 | 210.00 | 218.00 | - | 2.50% | 8,242 |
| Aug 4, 2025 | 209.68 | 213.01 | 209.68 | 212.68 | - | 1.95% | 2,687 |
| Aug 1, 2025 | 214.88 | 214.88 | 207.00 | 208.61 | - | -4.30% | 12,906 |
| Jul 31, 2025 | 214.15 | 217.99 | 214.15 | 217.99 | - | 1.86% | 496 |
| Jul 30, 2025 | 215.35 | 217.80 | 214.00 | 214.00 | - | -0.23% | 8,790 |
| Jul 29, 2025 | 217.29 | 217.30 | 214.50 | 214.50 | - | -1.29% | 310 |
| Jul 28, 2025 | 220.00 | 220.00 | 214.99 | 217.30 | - | 1.68% | 1,557 |
| Jul 25, 2025 | 216.10 | 216.50 | 213.50 | 213.70 | - | 0.32% | 3,938 |
| Jul 24, 2025 | 221.10 | 221.10 | 211.28 | 213.01 | - | -9.76% | 33,149 |
| Jul 23, 2025 | 233.92 | 236.99 | 233.92 | 236.06 | - | 1.75% | 5,093 |
| Jul 22, 2025 | 230.60 | 233.40 | 230.01 | 232.00 | - | 0.89% | 23,794 |
| Jul 21, 2025 | 234.00 | 234.00 | 229.77 | 229.95 | - | -1.73% | 443 |
| Jul 18, 2025 | 233.67 | 234.00 | 231.80 | 234.00 | - | -0.36% | 2,622 |
| Jul 17, 2025 | 240.00 | 243.00 | 232.00 | 234.85 | - | 2.11% | 1,218 |
| Jul 16, 2025 | 230.00 | 230.00 | 223.00 | 230.00 | - | -0.37% | 1,428 |
| Jul 15, 2025 | 232.50 | 232.50 | 228.85 | 230.85 | - | -0.24% | 126 |
| Jul 14, 2025 | 231.00 | 232.00 | 231.00 | 231.40 | - | 1.49% | 1,357 |
| Jul 11, 2025 | 239.99 | 239.99 | 228.00 | 228.00 | - | -6.12% | 2,374 |
| Jul 10, 2025 | 226.01 | 244.99 | 226.00 | 242.86 | - | 13.54% | 34,899 |
| Jul 9, 2025 | 212.00 | 213.90 | 212.00 | 213.89 | - | -0.98% | 1,744 |
| Jul 8, 2025 | 216.51 | 220.00 | 215.49 | 216.00 | - | -0.23% | 210 |
| Jul 7, 2025 | 223.00 | 223.00 | 214.90 | 216.50 | - | -1.59% | 830 |
| Jul 4, 2025 | 223.00 | 223.00 | 218.50 | 220.00 | - | 0.58% | 61 |
| Jul 3, 2025 | 221.00 | 222.00 | 218.74 | 218.74 | - | 0.34% | 1,030 |
| Jul 2, 2025 | 215.01 | 221.00 | 214.50 | 218.00 | - | 0.67% | 24,313 |