American Airlines Group Inc. (BMV:AAL)
Mexico · Delayed Price · Currency is MXN 217.75
+4.74 (2.23%)
At close: Oct 8, 2025
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 217.75 | 221.00 | 212.11 | 213.25 | 213.25 | -0.35% | 19,643 |
| Oct 9, 2025 | 224.02 | 228.00 | 212.00 | 214.00 | 214.00 | -1.72% | 36,561 |
| Oct 8, 2025 | 214.07 | 220.09 | 214.00 | 217.75 | 217.75 | 2.23% | 5,006 |
| Oct 7, 2025 | 218.00 | 218.00 | 212.45 | 213.01 | 213.01 | -1.57% | 919 |
| Oct 6, 2025 | 212.90 | 218.00 | 211.00 | 216.41 | 216.41 | 1.72% | 6,664 |
| Oct 3, 2025 | 213.00 | 213.95 | 209.01 | 212.76 | 212.76 | 0.60% | 4,622 |
| Oct 2, 2025 | 211.50 | 213.01 | 209.00 | 211.50 | 211.50 | 1.77% | 10,695 |
| Oct 1, 2025 | 205.00 | 209.12 | 205.00 | 207.82 | 207.82 | 0.94% | 12,462 |
| Sep 30, 2025 | 217.95 | 217.95 | 203.40 | 205.89 | 205.89 | -1.96% | 57,666 |
| Sep 29, 2025 | 208.00 | 211.00 | 206.00 | 210.00 | 210.00 | 1.04% | 7,442 |
| Sep 26, 2025 | 210.00 | 211.20 | 207.25 | 207.84 | 207.84 | -1.47% | 2,865 |
| Sep 25, 2025 | 220.00 | 220.00 | 210.50 | 210.95 | 210.95 | -4.50% | 8,482 |
| Sep 24, 2025 | 224.00 | 224.00 | 220.50 | 220.90 | 220.90 | -1.75% | 3,537 |
| Sep 23, 2025 | 227.50 | 230.00 | 224.70 | 224.83 | 224.83 | -0.52% | 512 |
| Sep 22, 2025 | 228.00 | 229.99 | 221.91 | 226.00 | 226.00 | -1.74% | 3,797 |
| Sep 19, 2025 | 230.00 | 230.00 | 226.60 | 230.00 | 230.00 | -1.29% | 8,038 |
| Sep 18, 2025 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 2.24% | 2,796 |
| Sep 17, 2025 | 228.51 | 232.00 | 227.90 | 227.90 | 227.90 | -1.28% | 8,047 |
| Sep 15, 2025 | 236.00 | 236.00 | 230.50 | 230.85 | 230.85 | -3.00% | 6,230 |
| Sep 12, 2025 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | -0.61% | 4,863 |
| Sep 11, 2025 | 236.00 | 239.89 | 233.02 | 239.45 | 239.45 | 0.19% | 3,651 |
| Sep 10, 2025 | 238.00 | 241.88 | 236.00 | 239.00 | 239.00 | - | 6,451 |
| Sep 9, 2025 | 238.51 | 239.00 | 236.00 | 239.00 | 239.00 | -1.44% | 3,045 |
| Sep 8, 2025 | 244.10 | 244.10 | 242.50 | 242.50 | 242.50 | -1.42% | 33 |
| Sep 5, 2025 | 240.00 | 248.00 | 239.41 | 246.00 | 246.00 | 1.65% | 678 |
| Sep 4, 2025 | 252.41 | 252.41 | 241.70 | 242.00 | 242.00 | -4.27% | 28,042 |
| Sep 3, 2025 | 254.00 | 261.00 | 252.80 | 252.80 | 252.80 | 0.82% | 8,354 |
| Sep 2, 2025 | 252.00 | 252.00 | 245.00 | 250.74 | 250.74 | 0.65% | 187 |
| Sep 1, 2025 | 250.00 | 251.25 | 249.12 | 249.12 | 249.12 | 0.45% | 201 |
| Aug 29, 2025 | 247.99 | 248.00 | 247.99 | 248.00 | 248.00 | 0.81% | 175 |
| Aug 28, 2025 | 248.49 | 248.49 | 244.00 | 246.00 | 246.00 | 0.74% | 8,807 |
| Aug 27, 2025 | 249.00 | 250.00 | 244.01 | 244.20 | 244.20 | -0.73% | 525 |
| Aug 26, 2025 | 243.00 | 246.00 | 241.93 | 246.00 | 246.00 | 1.65% | 466 |
| Aug 25, 2025 | 249.00 | 249.00 | 242.00 | 242.00 | 242.00 | -3.87% | 2,150 |
| Aug 22, 2025 | 238.57 | 252.00 | 238.57 | 251.75 | 251.75 | 4.99% | 3,542 |
| Aug 21, 2025 | 238.00 | 239.78 | 238.00 | 239.78 | 239.78 | -0.51% | 28 |
| Aug 20, 2025 | 248.99 | 248.99 | 240.00 | 241.00 | 241.00 | -2.86% | 1,395 |
| Aug 19, 2025 | 245.31 | 251.00 | 245.31 | 248.10 | 248.10 | -0.76% | 15,845 |
| Aug 18, 2025 | 243.00 | 250.00 | 243.00 | 249.99 | 249.99 | 1.33% | 1,146 |
| Aug 15, 2025 | 243.00 | 246.70 | 243.00 | 246.70 | 246.70 | 3.23% | 39,587 |
| Aug 14, 2025 | 237.70 | 240.00 | 237.70 | 238.99 | 238.99 | -2.64% | 1,316 |
| Aug 13, 2025 | 232.20 | 245.50 | 232.20 | 245.47 | 245.47 | 2.07% | 30,336 |
| Aug 12, 2025 | 220.00 | 241.00 | 220.00 | 240.50 | 240.50 | 10.95% | 30,857 |
| Aug 11, 2025 | 218.50 | 218.99 | 216.41 | 216.77 | 216.77 | 0.13% | 4,060 |
| Aug 8, 2025 | 218.50 | 218.50 | 215.00 | 216.48 | 216.48 | -1.15% | 4,233 |
| Aug 7, 2025 | 219.50 | 219.50 | 217.50 | 219.00 | 219.00 | 0.45% | 5,645 |
| Aug 6, 2025 | 218.99 | 219.00 | 217.50 | 218.01 | 218.01 | - | 1,923 |
| Aug 5, 2025 | 212.30 | 218.00 | 210.00 | 218.00 | 218.00 | 2.50% | 8,245 |
| Aug 4, 2025 | 209.68 | 213.01 | 209.68 | 212.68 | 212.68 | 1.95% | 2,691 |
| Aug 1, 2025 | 214.88 | 214.88 | 207.00 | 208.61 | 208.61 | -4.30% | 12,906 |