American Airlines Group Inc. (BMV:AAL)
Mexico · Delayed Price · Currency is MXN 222.00
+2.40 (1.09%)
Last updated: Sep 4, 2026, 1:59 PM CST
BMV:AAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 222.00 | 222.36 | 219.00 | 222.00 | 222.00 | 1.09% | 722 |
| Sep 3, 2026 | 220.00 | 222.12 | 219.50 | 219.60 | 219.60 | -1.91% | 13,960 |
| Sep 2, 2026 | 220.94 | 226.60 | 220.94 | 223.88 | 223.88 | 1.51% | 13,101 |
| Sep 1, 2026 | 225.00 | 226.00 | 220.50 | 220.55 | 220.55 | -3.48% | 673 |
| Aug 31, 2026 | 230.00 | 230.00 | 226.50 | 228.50 | 228.50 | -2.14% | 433 |
| Aug 28, 2026 | 236.00 | 236.00 | 233.50 | 233.50 | 233.50 | - | 7,277 |
| Aug 27, 2026 | 235.00 | 235.01 | 233.50 | 233.50 | 233.50 | -0.64% | 1,343 |
| Aug 26, 2026 | 237.50 | 239.09 | 235.00 | 235.00 | 235.00 | 0.36% | 3,003 |
| Aug 25, 2026 | 230.84 | 234.16 | 230.84 | 234.16 | 234.16 | 0.93% | 8,647 |
| Aug 24, 2026 | 236.10 | 236.10 | 231.00 | 232.00 | 232.00 | -0.43% | 1,123 |
| Aug 21, 2026 | 230.01 | 233.80 | 230.01 | 233.00 | 233.00 | 1.33% | 5,657 |
| Aug 20, 2026 | 234.00 | 234.00 | 228.30 | 229.95 | 229.95 | -1.94% | 6,252 |
| Aug 19, 2026 | 237.00 | 238.00 | 234.30 | 234.49 | 234.49 | -2.30% | 7,732 |
| Aug 18, 2026 | 243.00 | 243.50 | 240.00 | 240.01 | 240.01 | -2.70% | 382 |
| Aug 17, 2026 | 250.00 | 250.00 | 246.66 | 246.66 | 246.66 | -2.37% | 262 |
| Aug 14, 2026 | 255.00 | 255.00 | 252.50 | 252.65 | 252.65 | -1.50% | 753 |
| Aug 13, 2026 | 255.01 | 259.00 | 255.01 | 256.50 | 256.50 | 0.58% | 144 |
| Aug 12, 2026 | 260.00 | 260.00 | 255.00 | 255.01 | 255.01 | -2.73% | 434 |
| Aug 11, 2026 | 260.74 | 262.20 | 260.74 | 262.16 | 262.16 | 0.96% | 61 |
| Aug 10, 2026 | 266.00 | 266.00 | 258.78 | 259.66 | 259.66 | -5.75% | 1,108 |
| Aug 7, 2026 | 274.99 | 275.50 | 274.99 | 275.50 | 275.50 | - | 47 |
| Aug 6, 2026 | 280.00 | 280.50 | 275.50 | 275.50 | 275.50 | -5.49% | 205 |
| Aug 5, 2026 | 287.45 | 291.50 | 287.45 | 291.50 | 291.50 | 2.28% | 6,650 |
| Aug 4, 2026 | 281.00 | 285.82 | 281.00 | 284.99 | 284.99 | 2.70% | 752 |
| Aug 3, 2026 | 283.00 | 283.00 | 275.00 | 277.50 | 277.50 | 4.59% | 93 |
| Jul 31, 2026 | 265.33 | 268.44 | 264.00 | 265.32 | 265.32 | 0.45% | 7,190 |
| Jul 30, 2026 | 262.55 | 266.67 | 262.55 | 264.13 | 264.13 | 2.76% | 10,453 |
| Jul 29, 2026 | 260.01 | 265.19 | 257.04 | 257.04 | 257.04 | -3.84% | 3,950 |
| Jul 28, 2026 | 265.00 | 267.72 | 265.00 | 267.30 | 267.30 | 2.82% | 7,430 |
| Jul 27, 2026 | 257.00 | 261.00 | 254.04 | 259.97 | 259.97 | 3.99% | 2,801 |
| Jul 24, 2026 | 245.00 | 253.00 | 240.00 | 249.99 | 249.99 | 4.17% | 6,074 |
| Jul 23, 2026 | 245.00 | 245.00 | 234.00 | 239.99 | 239.99 | -6.62% | 8,772 |
| Jul 22, 2026 | 266.00 | 266.00 | 257.00 | 257.00 | 257.00 | -3.38% | 154 |
| Jul 21, 2026 | 263.00 | 266.00 | 262.50 | 266.00 | 266.00 | 0.38% | 212 |
| Jul 20, 2026 | 260.01 | 265.00 | 260.01 | 265.00 | 265.00 | 2.31% | 112 |
| Jul 17, 2026 | 265.00 | 270.29 | 257.41 | 259.02 | 259.02 | -4.77% | 575 |
| Jul 16, 2026 | 270.46 | 275.00 | 270.46 | 272.00 | 272.00 | -1.45% | 58 |
| Jul 15, 2026 | 275.60 | 276.00 | 273.10 | 276.00 | 276.00 | 0.18% | 132 |
| Jul 14, 2026 | 280.82 | 281.00 | 275.50 | 275.50 | 275.50 | -3.33% | 9,125 |
| Jul 13, 2026 | 290.00 | 290.97 | 284.99 | 285.00 | 285.00 | -2.22% | 105 |
| Jul 10, 2026 | 293.09 | 293.09 | 290.00 | 291.46 | 291.46 | -3.17% | 4,346 |
| Jul 9, 2026 | 291.99 | 302.70 | 291.99 | 301.00 | 301.00 | 3.79% | 6,494 |
| Jul 8, 2026 | 288.00 | 290.40 | 287.49 | 290.01 | 290.01 | -4.29% | 3,318 |
| Jul 7, 2026 | 300.00 | 305.34 | 300.00 | 303.00 | 303.00 | -4.42% | 9,179 |
| Jul 6, 2026 | 315.00 | 318.00 | 315.00 | 317.00 | 317.00 | 3.59% | 88 |
| Jul 3, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -1.92% | 19 |
| Jul 2, 2026 | 300.01 | 326.00 | 300.01 | 312.00 | 312.00 | -1.89% | 1,074 |
| Jul 1, 2026 | 317.99 | 322.50 | 317.99 | 318.00 | 318.00 | - | 760 |
| Jun 30, 2026 | 309.44 | 320.00 | 308.80 | 318.00 | 318.00 | 2.25% | 5,111 |
| Jun 29, 2026 | 310.00 | 311.00 | 302.51 | 311.00 | 311.00 | 0.01% | 484 |