American Airlines Group Inc. (BMV:AAL)
Mexico · Delayed Price · Currency is MXN 241.28
+7.90 (3.39%)
Last updated: May 22, 2026, 12:11 PM CST
BMV:AAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 220.90 | 234.00 | 220.90 | 233.38 | 233.38 | 5.12% | 80,775 |
| May 20, 2026 | 211.11 | 225.01 | 211.00 | 222.02 | 222.02 | 5.91% | 5,290 |
| May 19, 2026 | 210.00 | 214.00 | 208.00 | 209.63 | 209.63 | -0.93% | 664 |
| May 18, 2026 | 212.48 | 216.06 | 211.01 | 211.60 | 211.60 | -0.89% | 768 |
| May 15, 2026 | 217.00 | 217.00 | 213.50 | 213.50 | 213.50 | -1.63% | 316 |
| May 14, 2026 | 220.00 | 221.10 | 217.03 | 217.03 | 217.03 | 0.01% | 632 |
| May 13, 2026 | 218.00 | 220.09 | 217.00 | 217.01 | 217.01 | -0.45% | 813 |
| May 12, 2026 | 219.15 | 219.15 | 215.00 | 218.00 | 218.00 | -0.59% | 5,440 |
| May 11, 2026 | 225.00 | 225.00 | 219.07 | 219.29 | 219.29 | -3.52% | 1,764 |
| May 8, 2026 | 225.86 | 228.99 | 222.00 | 227.28 | 227.28 | 0.12% | 4,069 |
| May 7, 2026 | 227.00 | 229.00 | 223.38 | 227.00 | 227.00 | 1.82% | 1,435 |
| May 6, 2026 | 220.00 | 226.00 | 219.89 | 222.95 | 222.95 | 3.70% | 13,164 |
| May 5, 2026 | 208.97 | 215.97 | 207.95 | 214.99 | 214.99 | 4.32% | 2,524 |
| May 4, 2026 | 205.52 | 208.97 | 205.00 | 206.09 | 206.09 | 1.90% | 23,728 |
| Apr 30, 2026 | 198.00 | 203.01 | 198.00 | 202.24 | 202.24 | 2.36% | 3,926 |
| Apr 29, 2026 | 201.50 | 201.50 | 196.65 | 197.58 | 197.58 | -2.19% | 5,488 |
| Apr 28, 2026 | 202.00 | 204.88 | 200.50 | 202.00 | 202.00 | -0.98% | 729 |
| Apr 27, 2026 | 206.00 | 206.00 | 203.83 | 204.00 | 204.00 | -3.09% | 676 |
| Apr 24, 2026 | 209.30 | 212.00 | 209.30 | 210.50 | 210.50 | 3.31% | 1,719 |
| Apr 23, 2026 | 205.00 | 210.00 | 203.20 | 203.75 | 203.75 | 2.42% | 4,243 |
| Apr 22, 2026 | 205.00 | 205.54 | 198.78 | 198.93 | 198.93 | -1.78% | 15,021 |
| Apr 21, 2026 | 210.00 | 210.50 | 202.50 | 202.54 | 202.54 | -5.79% | 2,585 |
| Apr 20, 2026 | 221.48 | 221.48 | 209.01 | 214.99 | 214.99 | -3.25% | 4,498 |
| Apr 17, 2026 | 218.01 | 230.00 | 218.01 | 222.22 | 222.22 | 5.78% | 55,648 |
| Apr 16, 2026 | 209.03 | 216.00 | 208.00 | 210.08 | 210.08 | -0.44% | 4,332 |
| Apr 15, 2026 | 210.00 | 215.00 | 208.80 | 211.00 | 211.00 | 0.72% | 7,750 |
| Apr 14, 2026 | 207.10 | 212.00 | 204.50 | 209.50 | 209.50 | 8.55% | 47,408 |
| Apr 13, 2026 | 191.00 | 194.29 | 190.50 | 193.00 | 193.00 | -2.02% | 16,953 |
| Apr 10, 2026 | 198.50 | 198.50 | 195.00 | 196.98 | 196.98 | -0.52% | 1,987 |
| Apr 9, 2026 | 199.00 | 199.49 | 194.45 | 198.00 | 198.00 | -0.84% | 26,391 |
| Apr 8, 2026 | 206.00 | 210.00 | 199.00 | 199.67 | 199.67 | 5.43% | 68,045 |
| Apr 7, 2026 | 190.00 | 191.00 | 187.50 | 189.38 | 189.38 | -2.16% | 1,141 |
| Apr 6, 2026 | 194.00 | 195.82 | 192.34 | 193.56 | 193.56 | -2.49% | 6,484 |
| Apr 1, 2026 | 192.88 | 199.00 | 192.88 | 198.50 | 198.50 | 2.91% | 7,637 |
| Mar 31, 2026 | 184.55 | 193.00 | 184.55 | 192.88 | 192.88 | 4.57% | 2,025 |
| Mar 30, 2026 | 185.00 | 186.50 | 183.00 | 184.45 | 184.45 | -0.83% | 1,642 |
| Mar 27, 2026 | 190.00 | 190.00 | 185.84 | 186.00 | 186.00 | -2.62% | 13,007 |
| Mar 26, 2026 | 190.00 | 191.95 | 188.50 | 191.00 | 191.00 | -0.27% | 6,753 |
| Mar 25, 2026 | 197.00 | 198.00 | 190.64 | 191.51 | 191.51 | 0.27% | 12,865 |
| Mar 24, 2026 | 189.50 | 191.50 | 187.00 | 191.00 | 191.00 | -0.65% | 17,404 |
| Mar 23, 2026 | 191.50 | 197.50 | 191.50 | 192.25 | 192.25 | 3.08% | 1,804 |
| 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 |