American Airlines Group Inc. (BMV:AAL)
Mexico · Delayed Price · Currency is MXN 216.03
-8.78 (-3.91%)
At close: Mar 2, 2026
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 221.99 | 221.99 | 212.00 | 214.80 | - | -4.45% | 495 |
| 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 |
| Jan 6, 2026 | 287.00 | 290.00 | 287.00 | 290.00 | 290.00 | 2.47% | 286 |
| Jan 5, 2026 | 277.01 | 286.97 | 277.01 | 283.00 | 283.00 | 1.07% | 995 |
| Jan 2, 2026 | 277.42 | 280.00 | 272.00 | 280.00 | 280.00 | 2.00% | 183 |
| Dec 31, 2025 | 274.51 | 274.51 | 274.50 | 274.50 | 274.50 | - | 28 |
| Dec 30, 2025 | 273.02 | 274.50 | 273.02 | 274.50 | 274.50 | 0.54% | 116 |
| Dec 29, 2025 | 275.05 | 275.05 | 269.28 | 273.02 | 273.02 | -1.35% | 2,590 |
| Dec 26, 2025 | 277.01 | 277.01 | 274.01 | 276.75 | 276.75 | -1.32% | 78,293 |
| Dec 24, 2025 | 280.00 | 280.45 | 280.00 | 280.45 | 280.45 | 0.01% | 133 |
| Dec 23, 2025 | 288.01 | 288.02 | 280.00 | 280.43 | 280.43 | -3.97% | 501 |
| Dec 22, 2025 | 284.88 | 292.01 | 284.10 | 292.01 | 292.01 | 2.50% | 2,476 |
| Dec 19, 2025 | 284.00 | 284.90 | 278.50 | 284.89 | 284.89 | 1.51% | 3,012 |
| Dec 18, 2025 | 282.00 | 282.01 | 277.00 | 280.65 | 280.65 | 0.65% | 18,269 |
| Dec 17, 2025 | 288.10 | 288.10 | 278.85 | 278.85 | 278.85 | -3.18% | 26,457 |