American Airlines Group Inc. (BVMF:AALL34)
Brazil · Delayed Price · Currency is BRL 78.48
+0.13 (0.17%)
Last updated: Feb 10, 2026, 12:03 PM GMT-3
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 78.27 | 79.28 | 78.20 | 78.35 | 78.35 | -1.90% | 6,933 |
| Feb 6, 2026 | 74.70 | 79.87 | 74.70 | 79.87 | 79.87 | 9.40% | 8,086 |
| Feb 5, 2026 | 75.61 | 75.61 | 73.01 | 73.01 | 73.01 | -3.44% | 4,221 |
| Feb 4, 2026 | 73.82 | 77.22 | 73.58 | 75.61 | 75.61 | 3.31% | 85,895 |
| Feb 3, 2026 | 72.80 | 74.86 | 72.54 | 73.19 | 73.19 | 1.62% | 34,340 |
| Feb 2, 2026 | 70.44 | 73.02 | 70.16 | 72.02 | 72.02 | 5.90% | 6,394 |
| Jan 30, 2026 | 70.64 | 70.95 | 68.01 | 68.01 | 68.01 | -2.76% | 391 |
| Jan 29, 2026 | 69.62 | 69.94 | 68.80 | 69.94 | 69.94 | -0.01% | 5,427 |
| Jan 28, 2026 | 70.53 | 71.42 | 69.51 | 69.95 | 69.95 | 0.40% | 4,720 |
| Jan 27, 2026 | 79.01 | 79.83 | 69.67 | 69.67 | 69.67 | -9.87% | 8,561 |
| Jan 26, 2026 | 77.01 | 77.50 | 76.60 | 77.30 | 77.30 | -0.48% | 1,049 |
| Jan 23, 2026 | 79.40 | 79.40 | 77.50 | 77.67 | 77.67 | -2.47% | 4,662 |
| Jan 22, 2026 | 81.22 | 82.15 | 79.52 | 79.64 | 79.64 | -0.97% | 4,100 |
| Jan 21, 2026 | 80.06 | 81.57 | 79.60 | 80.42 | 80.42 | 1.04% | 423 |
| Jan 20, 2026 | 81.25 | 81.25 | 79.42 | 79.59 | 79.59 | -2.22% | 3,124 |
| Jan 19, 2026 | 81.95 | 83.13 | 79.24 | 81.40 | 81.40 | -1.55% | 172 |
| Jan 16, 2026 | 85.90 | 85.90 | 82.53 | 82.68 | 82.68 | -2.78% | 539 |
| Jan 15, 2026 | 82.13 | 85.04 | 82.13 | 85.04 | 85.04 | 4.51% | 4,200 |
| Jan 14, 2026 | 82.30 | 82.41 | 80.63 | 81.37 | 81.37 | -1.85% | 4,352 |
| Jan 13, 2026 | 84.20 | 85.83 | 82.66 | 82.90 | 82.90 | -4.24% | 690 |
| Jan 12, 2026 | 84.52 | 87.32 | 83.40 | 86.57 | 86.57 | 1.49% | 590 |
| Jan 9, 2026 | 84.47 | 85.30 | 84.20 | 85.30 | 85.30 | -1.04% | 240 |
| Jan 8, 2026 | 87.25 | 87.25 | 86.03 | 86.20 | 86.20 | -0.21% | 256 |
| Jan 7, 2026 | 84.39 | 88.50 | 84.39 | 86.38 | 86.38 | 2.53% | 1,185 |
| Jan 6, 2026 | 85.56 | 85.70 | 84.25 | 84.25 | 84.25 | -1.38% | 365 |
| Jan 5, 2026 | 86.00 | 86.69 | 85.28 | 85.43 | 85.43 | 0.73% | 413 |
| Jan 2, 2026 | 82.02 | 85.20 | 82.02 | 84.81 | 84.81 | 1.33% | 658 |
| Dec 30, 2025 | 85.20 | 85.20 | 83.66 | 83.70 | 83.70 | -0.77% | 239 |
| Dec 29, 2025 | 83.83 | 86.14 | 83.83 | 84.35 | 84.35 | -1.40% | 554 |
| Dec 26, 2025 | 87.00 | 87.00 | 85.00 | 85.55 | 85.55 | -1.13% | 927 |
| Dec 23, 2025 | 91.37 | 91.37 | 86.53 | 86.53 | 86.53 | -4.34% | 664 |
| Dec 22, 2025 | 85.56 | 91.00 | 85.56 | 90.46 | 90.46 | 3.61% | 231 |
| Dec 19, 2025 | 86.34 | 87.45 | 86.07 | 87.31 | 87.31 | 1.12% | 2,633 |
| Dec 18, 2025 | 85.78 | 86.34 | 84.97 | 86.34 | 86.34 | 0.66% | 945 |
| Dec 17, 2025 | 88.49 | 88.49 | 85.77 | 85.77 | 85.77 | -2.10% | 1,460 |
| Dec 16, 2025 | 83.06 | 87.80 | 83.06 | 87.61 | 87.61 | 5.91% | 3,055 |
| Dec 15, 2025 | 81.49 | 82.72 | 80.57 | 82.72 | 82.72 | 1.50% | 105 |
| Dec 12, 2025 | 81.60 | 82.50 | 81.18 | 81.50 | 81.50 | 1.17% | 485 |
| Dec 11, 2025 | 82.42 | 82.44 | 79.61 | 80.56 | 80.56 | -2.26% | 261 |
| Dec 10, 2025 | 82.14 | 83.15 | 81.14 | 82.42 | 82.42 | 0.34% | 2,937 |
| Dec 9, 2025 | 80.76 | 82.50 | 80.75 | 82.14 | 82.14 | 1.72% | 2,911 |
| Dec 8, 2025 | 81.90 | 81.90 | 79.70 | 80.75 | 80.75 | -0.41% | 4,319 |
| Dec 5, 2025 | 76.00 | 81.08 | 76.00 | 81.08 | 81.08 | 7.06% | 5,163 |
| Dec 4, 2025 | 77.73 | 77.73 | 75.61 | 75.73 | 75.73 | -2.46% | 603 |
| 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 |