American Airlines Group Inc. (BMV:AAL)
Mexico · Delayed Price · Currency is MXN 259.02
-12.98 (-4.77%)
Last updated: Jul 17, 2026, 1:30 PM CST
BMV:AAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 306.00 | 310.97 | 306.00 | 310.97 | 310.97 | 1.64% | 9,366 |
| Jun 25, 2026 | 303.90 | 317.49 | 303.90 | 305.95 | 305.95 | 0.17% | 9,273 |
| Jun 24, 2026 | 282.01 | 306.99 | 282.01 | 305.43 | 305.43 | 7.74% | 4,468 |
| Jun 23, 2026 | 281.00 | 285.00 | 280.00 | 283.49 | 283.49 | 0.64% | 875 |
| Jun 22, 2026 | 274.00 | 287.00 | 274.00 | 281.70 | 281.70 | 2.69% | 1,557 |
| 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 |