American Airlines Group Inc. (BVMF:AALL34)
Brazil · Delayed Price · Currency is BRL 77.64
+1.48 (1.94%)
At close: Dec 3, 2025
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 76.93 | 77.67 | 76.06 | 77.64 | 77.64 | 1.94% | 83 |
| Dec 2, 2025 | 75.21 | 76.16 | 74.81 | 76.16 | 76.16 | 1.26% | 2,416 |
| Dec 1, 2025 | 75.34 | 75.34 | 73.45 | 75.21 | 75.21 | 0.83% | 1,039 |
| Nov 28, 2025 | 74.94 | 75.24 | 74.20 | 74.59 | 74.59 | -0.47% | 247 |
| Nov 27, 2025 | 75.35 | 76.00 | 74.94 | 74.94 | 74.94 | -0.04% | 893 |
| Nov 26, 2025 | 72.64 | 75.06 | 72.64 | 74.97 | 74.97 | 3.07% | 1,239 |
| Nov 25, 2025 | 70.78 | 74.19 | 70.78 | 72.74 | 72.74 | 2.47% | 1,863 |
| Nov 24, 2025 | 69.38 | 70.99 | 69.38 | 70.99 | 70.99 | 1.10% | 260 |
| Nov 21, 2025 | 67.49 | 70.41 | 67.49 | 70.22 | 70.22 | 7.98% | 3,868 |
| Nov 19, 2025 | 66.60 | 66.60 | 65.03 | 65.03 | 65.03 | -1.41% | 501 |
| Nov 18, 2025 | 65.57 | 65.97 | 64.85 | 65.96 | 65.96 | 0.24% | 3,081 |
| Nov 17, 2025 | 67.68 | 67.68 | 65.60 | 65.80 | 65.80 | -2.78% | 1,019 |
| Nov 14, 2025 | 69.00 | 69.00 | 67.36 | 67.68 | 67.68 | -2.13% | 2,097 |
| Nov 13, 2025 | 70.46 | 70.46 | 69.00 | 69.15 | 69.15 | -3.42% | 8 |
| Nov 12, 2025 | 69.44 | 71.65 | 69.44 | 71.60 | 71.60 | 4.69% | 4,522 |
| Nov 11, 2025 | 69.00 | 70.47 | 68.39 | 68.39 | 68.39 | -2.23% | 11,692 |
| Nov 10, 2025 | 72.49 | 74.10 | 69.95 | 69.95 | 69.95 | -3.50% | 348 |
| Nov 7, 2025 | 71.95 | 72.74 | 68.71 | 72.49 | 72.49 | 1.77% | 2,029 |
| Nov 6, 2025 | 71.06 | 71.60 | 70.15 | 71.23 | 71.23 | -1.59% | 1,418 |
| Nov 5, 2025 | 70.48 | 72.39 | 70.42 | 72.38 | 72.38 | 6.61% | 16,225 |
| Nov 4, 2025 | 70.27 | 70.72 | 67.66 | 67.89 | 67.89 | -4.68% | 3,198 |
| Nov 3, 2025 | 70.12 | 72.11 | 69.99 | 71.22 | 71.22 | 0.86% | 2,038 |
| Oct 31, 2025 | 68.49 | 70.61 | 68.49 | 70.61 | 70.61 | 2.48% | 1,060 |
| Oct 30, 2025 | 69.28 | 70.90 | 68.54 | 68.90 | 68.90 | -0.45% | 2,715 |
| Oct 29, 2025 | 68.66 | 69.43 | 68.00 | 69.21 | 69.21 | 1.81% | 5,220 |
| Oct 28, 2025 | 71.85 | 71.92 | 67.87 | 67.98 | 67.98 | -5.69% | 5,940 |
| Oct 27, 2025 | 72.37 | 74.70 | 71.70 | 72.08 | 72.08 | -2.40% | 866 |
| Oct 24, 2025 | 69.49 | 74.76 | 69.40 | 73.85 | 73.85 | 7.76% | 3,424 |
| Oct 23, 2025 | 67.44 | 69.93 | 67.25 | 68.53 | 68.53 | 4.40% | 4,123 |
| Oct 22, 2025 | 65.52 | 65.64 | 65.46 | 65.64 | 65.64 | -1.25% | 592 |
| Oct 21, 2025 | 65.96 | 66.76 | 65.70 | 66.47 | 66.47 | 1.30% | 1,144 |
| Oct 20, 2025 | 65.07 | 65.75 | 65.04 | 65.62 | 65.62 | 2.42% | 628 |
| Oct 17, 2025 | 65.04 | 65.24 | 64.07 | 64.07 | 64.07 | -0.03% | 730 |
| Oct 16, 2025 | 67.43 | 68.35 | 64.07 | 64.09 | 64.09 | -5.67% | 8,323 |
| Oct 15, 2025 | 65.04 | 67.94 | 65.04 | 67.94 | 67.94 | 2.37% | 1,638 |
| Oct 14, 2025 | 64.79 | 66.90 | 64.10 | 66.37 | 66.37 | 3.48% | 4,048 |
| Oct 13, 2025 | 64.68 | 64.68 | 63.67 | 64.14 | 64.14 | 0.74% | 913 |
| Oct 10, 2025 | 63.14 | 65.50 | 63.14 | 63.67 | 63.67 | 2.30% | 1,243 |
| Oct 9, 2025 | 65.69 | 66.31 | 62.04 | 62.24 | 62.24 | -2.06% | 397 |
| Oct 8, 2025 | 62.43 | 64.09 | 61.93 | 63.55 | 63.55 | 2.33% | 19 |
| Oct 7, 2025 | 62.64 | 63.44 | 61.82 | 62.10 | 62.10 | -0.86% | 49 |
| Oct 6, 2025 | 61.60 | 63.11 | 61.60 | 62.64 | 62.64 | 2.15% | 254 |
| Oct 3, 2025 | 60.50 | 61.64 | 60.50 | 61.32 | 61.32 | -0.68% | 1,273 |
| Oct 2, 2025 | 61.04 | 61.77 | 60.72 | 61.74 | 61.74 | 2.46% | 1,053 |
| Oct 1, 2025 | 59.48 | 60.72 | 59.48 | 60.26 | 60.26 | 1.45% | 3,813 |
| Sep 30, 2025 | 60.56 | 60.64 | 59.00 | 59.40 | 59.40 | -1.92% | 1,288 |
| Sep 29, 2025 | 60.00 | 61.00 | 59.65 | 60.56 | 60.56 | 0.35% | 11,205 |
| Sep 26, 2025 | 61.19 | 61.19 | 60.35 | 60.35 | 60.35 | -1.05% | 920 |
| Sep 25, 2025 | 63.56 | 63.56 | 60.99 | 60.99 | 60.99 | -4.37% | 1,456 |
| Sep 24, 2025 | 64.60 | 64.60 | 63.68 | 63.78 | 63.78 | -1.18% | 494 |