American Airlines Group Inc. (BMV:AAL)
Mexico · Delayed Price · Currency is MXN 274.32
+7.31 (2.74%)
At close: Jun 18, 2026
BMV:AAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 277.97 | 279.00 | 274.23 | 274.32 | 274.32 | 2.74% | 14,052 |
| Jun 17, 2026 | 270.00 | 274.36 | 267.00 | 267.01 | 267.01 | -1.11% | 12,072 |
| Jun 16, 2026 | 275.00 | 277.20 | 269.00 | 270.00 | 270.00 | 0.75% | 6,806 |
| Jun 15, 2026 | 260.00 | 270.00 | 260.00 | 268.00 | 268.00 | 4.13% | 22,628 |
| Jun 12, 2026 | 250.00 | 257.60 | 250.00 | 257.37 | 257.37 | 2.88% | 17,535 |
| Jun 11, 2026 | 232.03 | 252.00 | 232.03 | 250.17 | 250.17 | 7.00% | 12,224 |
| Jun 10, 2026 | 246.83 | 246.83 | 232.00 | 233.80 | 233.80 | -5.23% | 1,801 |
| Jun 9, 2026 | 237.20 | 250.99 | 237.20 | 246.70 | 246.70 | 3.54% | 26,563 |
| Jun 8, 2026 | 234.73 | 240.00 | 233.70 | 238.26 | 238.26 | 1.47% | 574 |
| Jun 5, 2026 | 228.85 | 235.00 | 228.85 | 234.80 | 234.80 | 2.09% | 3,757 |
| Jun 4, 2026 | 234.47 | 238.00 | 230.00 | 230.00 | 230.00 | -2.40% | 1,926 |
| Jun 3, 2026 | 238.00 | 240.01 | 235.00 | 235.65 | 235.65 | -2.31% | 3,706 |
| Jun 2, 2026 | 250.00 | 250.00 | 240.00 | 241.23 | 241.23 | -3.38% | 6,863 |
| Jun 1, 2026 | 252.74 | 252.74 | 243.00 | 249.66 | 249.66 | -2.70% | 17,522 |
| May 29, 2026 | 252.48 | 260.00 | 252.48 | 256.60 | 256.60 | 0.88% | 982 |
| May 28, 2026 | 259.00 | 260.99 | 252.00 | 254.35 | 254.35 | -1.80% | 1,386 |
| May 27, 2026 | 260.00 | 266.50 | 259.00 | 259.00 | 259.00 | 0.54% | 15,508 |
| May 26, 2026 | 242.00 | 258.00 | 242.00 | 257.62 | 257.62 | 6.45% | 27,583 |
| May 25, 2026 | 238.70 | 242.01 | 238.70 | 242.01 | 242.01 | -0.81% | 715 |
| May 22, 2026 | 234.00 | 244.00 | 234.00 | 243.99 | 243.99 | 4.55% | 17,889 |
| 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 |