American Airlines Group Inc. (BMV:AAL)
Mexico · Delayed Price · Currency is MXN 186.50
-6.50 (-3.37%)
At close: Mar 20, 2026
BMV:AAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 193.00 | 193.00 | 186.50 | 186.50 | 186.50 | -3.37% | 4,454 |
| Mar 19, 2026 | 190.00 | 193.00 | 189.50 | 193.00 | 193.00 | 0.12% | 987 |
| Mar 18, 2026 | 189.63 | 195.00 | 189.00 | 192.76 | 192.76 | 0.30% | 4,931 |
| Mar 17, 2026 | 193.00 | 193.80 | 190.85 | 192.18 | 192.18 | 3.38% | 18,537 |
| Mar 13, 2026 | 187.23 | 190.00 | 184.50 | 185.90 | 185.90 | -1.15% | 21,750 |
| Mar 12, 2026 | 191.99 | 194.00 | 188.00 | 188.07 | 188.07 | -4.09% | 7,973 |
| Mar 11, 2026 | 196.00 | 199.00 | 194.00 | 196.09 | 196.09 | 0.54% | 11,006 |
| Mar 10, 2026 | 203.00 | 203.00 | 191.64 | 195.04 | 195.04 | -2.97% | 21,050 |
| Mar 9, 2026 | 195.00 | 201.12 | 186.80 | 201.01 | 201.01 | 0.56% | 12,727 |
| Mar 6, 2026 | 205.00 | 205.00 | 198.00 | 199.90 | 199.90 | -4.12% | 21,685 |
| Mar 5, 2026 | 219.59 | 219.59 | 205.00 | 208.50 | 208.50 | -5.23% | 22,645 |
| Mar 4, 2026 | 225.00 | 227.00 | 219.50 | 220.00 | 220.00 | -0.90% | 850 |
| Mar 3, 2026 | 215.00 | 224.55 | 209.37 | 222.00 | 222.00 | 2.20% | 1,459 |
| Mar 2, 2026 | 221.99 | 221.99 | 212.00 | 217.23 | 217.23 | -3.37% | 2,750 |
| Feb 27, 2026 | 228.00 | 228.00 | 224.50 | 224.81 | 224.81 | -6.36% | 3,045 |
| Feb 26, 2026 | 236.00 | 244.10 | 236.00 | 240.07 | 240.07 | 5.67% | 4,220 |
| Feb 25, 2026 | 228.00 | 228.00 | 227.19 | 227.19 | 227.19 | 0.57% | 49 |
| Feb 24, 2026 | 225.00 | 229.00 | 224.00 | 225.90 | 225.90 | 0.85% | 5,480 |
| Feb 23, 2026 | 232.20 | 232.20 | 221.35 | 224.00 | 224.00 | -4.68% | 11,754 |
| Feb 20, 2026 | 231.02 | 235.00 | 230.00 | 235.00 | 235.00 | 2.08% | 298 |
| Feb 19, 2026 | 234.00 | 234.00 | 229.50 | 230.22 | 230.22 | -4.87% | 7,184 |
| Feb 18, 2026 | 240.00 | 245.99 | 236.00 | 242.01 | 242.01 | -2.22% | 569 |
| Feb 17, 2026 | 242.00 | 248.00 | 242.00 | 247.50 | 247.50 | 3.99% | 941 |
| Feb 13, 2026 | 240.90 | 240.90 | 238.00 | 238.00 | 238.00 | -0.88% | 131 |
| Feb 12, 2026 | 245.85 | 247.81 | 236.00 | 240.11 | 240.11 | -2.86% | 2,968 |
| Feb 11, 2026 | 263.00 | 263.00 | 245.00 | 247.19 | 247.19 | -5.29% | 1,285 |
| Feb 10, 2026 | 261.50 | 262.00 | 260.80 | 260.99 | 260.99 | -0.05% | 270 |
| Feb 9, 2026 | 262.31 | 262.31 | 260.00 | 261.11 | 261.11 | -0.53% | 998 |
| Feb 6, 2026 | 253.80 | 263.00 | 250.70 | 262.50 | 262.50 | 6.27% | 11,159 |
| Feb 5, 2026 | 248.28 | 248.28 | 242.80 | 247.02 | 247.02 | -1.01% | 9,409 |
| Feb 4, 2026 | 243.90 | 255.00 | 243.49 | 249.54 | 249.54 | 3.76% | 6,707 |
| Feb 3, 2026 | 237.51 | 245.98 | 237.51 | 240.50 | 240.50 | 4.49% | 9,590 |
| Jan 30, 2026 | 233.21 | 233.21 | 230.17 | 230.17 | 230.17 | -0.28% | 672 |
| Jan 29, 2026 | 230.00 | 231.00 | 228.01 | 230.82 | 230.82 | -0.08% | 2,560 |
| Jan 28, 2026 | 235.71 | 236.18 | 231.00 | 231.00 | 231.00 | 0.37% | 1,000 |
| Jan 27, 2026 | 257.00 | 257.00 | 230.00 | 230.15 | 230.15 | -8.93% | 24,974 |
| Jan 26, 2026 | 253.99 | 254.00 | 252.70 | 252.73 | 252.73 | -0.97% | 4,258 |
| Jan 23, 2026 | 261.00 | 261.00 | 255.20 | 255.20 | 255.20 | -3.15% | 895 |
| Jan 22, 2026 | 259.00 | 266.07 | 259.00 | 263.50 | 263.50 | 0.45% | 471 |
| Jan 21, 2026 | 261.69 | 265.20 | 261.00 | 262.31 | 262.31 | 0.84% | 10,958 |
| Jan 20, 2026 | 270.60 | 270.60 | 259.00 | 260.12 | 260.12 | -4.01% | 4,268 |
| Jan 19, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | 23 |
| Jan 16, 2026 | 276.98 | 276.98 | 271.00 | 271.00 | 271.00 | -2.16% | 10,970 |
| Jan 15, 2026 | 275.00 | 279.01 | 275.00 | 276.98 | 276.98 | 2.96% | 18,294 |
| Jan 14, 2026 | 272.51 | 272.51 | 267.00 | 269.01 | 269.01 | -2.33% | 395 |
| Jan 13, 2026 | 283.00 | 283.00 | 275.00 | 275.42 | 275.42 | -5.19% | 29,488 |
| Jan 12, 2026 | 280.00 | 290.50 | 279.00 | 290.50 | 290.50 | 0.21% | 18,185 |
| Jan 9, 2026 | 282.58 | 295.00 | 282.58 | 289.90 | 289.90 | 2.07% | 117 |
| Jan 8, 2026 | 290.44 | 290.44 | 284.01 | 284.01 | 284.01 | -1.73% | 371 |
| Jan 7, 2026 | 288.00 | 295.00 | 286.70 | 289.00 | 289.00 | -0.34% | 20,953 |