American Airlines Group Inc. (BVMF:AALL34)
Brazil · Delayed Price · Currency is BRL 69.94
-2.00 (-2.78%)
Last updated: Jun 2, 2026, 4:14 PM GMT-3
BVMF:AALL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 75.00 | 75.00 | 70.68 | 71.94 | 71.94 | -4.08% | 3,401 |
| May 29, 2026 | 74.85 | 75.50 | 74.48 | 75.00 | 75.00 | 1.75% | 2,777 |
| May 28, 2026 | 74.31 | 75.76 | 72.70 | 73.71 | 73.71 | -2.32% | 2,452 |
| May 27, 2026 | 76.33 | 77.65 | 75.18 | 75.46 | 75.46 | 1.14% | 11,899 |
| May 26, 2026 | 69.25 | 74.73 | 69.25 | 74.61 | 74.61 | 8.82% | 7,034 |
| May 25, 2026 | 69.87 | 70.53 | 68.34 | 68.56 | 68.56 | -1.87% | 490 |
| May 22, 2026 | 67.59 | 70.77 | 67.59 | 69.87 | 69.87 | 3.66% | 10,603 |
| May 21, 2026 | 64.69 | 67.40 | 63.73 | 67.40 | 67.40 | 4.19% | 8,592 |
| May 20, 2026 | 59.97 | 65.28 | 59.97 | 64.69 | 64.69 | 5.70% | 520 |
| May 19, 2026 | 61.67 | 61.67 | 60.44 | 61.20 | 61.20 | -1.07% | 12,682 |
| May 18, 2026 | 61.27 | 63.95 | 61.27 | 61.86 | 61.86 | -1.07% | 12,467 |
| May 15, 2026 | 63.15 | 63.15 | 62.50 | 62.53 | 62.53 | -1.31% | 948 |
| May 14, 2026 | 63.06 | 63.40 | 63.06 | 63.36 | 63.36 | -0.09% | 814 |
| May 13, 2026 | 62.09 | 63.42 | 62.09 | 63.42 | 63.42 | 3.09% | 4,111 |
| May 12, 2026 | 61.97 | 61.97 | 60.91 | 61.52 | 61.52 | -1.76% | 2,080 |
| May 11, 2026 | 63.91 | 63.95 | 62.62 | 62.62 | 62.62 | -3.90% | 4,462 |
| May 8, 2026 | 64.60 | 65.16 | 64.06 | 65.16 | 65.16 | 0.85% | 14,752 |
| May 7, 2026 | 63.61 | 65.56 | 63.61 | 64.61 | 64.61 | 1.57% | 1,381 |
| May 6, 2026 | 64.06 | 64.06 | 62.66 | 63.61 | 63.61 | 4.54% | 14,601 |
| May 5, 2026 | 57.28 | 60.85 | 57.28 | 60.85 | 60.85 | 4.11% | 7,317 |
| May 4, 2026 | 58.87 | 59.40 | 57.95 | 58.45 | 58.45 | 0.29% | 8,615 |
| Apr 30, 2026 | 57.29 | 58.28 | 57.29 | 58.28 | 58.28 | 3.70% | 571 |
| Apr 29, 2026 | 57.50 | 57.51 | 56.20 | 56.20 | 56.20 | -2.82% | 1,178 |
| Apr 28, 2026 | 57.50 | 58.18 | 57.50 | 57.83 | 57.83 | -0.76% | 458 |
| Apr 27, 2026 | 60.85 | 60.85 | 58.27 | 58.27 | 58.27 | -3.27% | 699 |
| Apr 24, 2026 | 59.40 | 60.89 | 59.40 | 60.24 | 60.24 | 3.17% | 21,768 |
| Apr 23, 2026 | 58.25 | 60.10 | 57.30 | 58.39 | 58.39 | 2.03% | 3,350 |
| Apr 22, 2026 | 59.45 | 59.45 | 56.99 | 57.23 | 57.23 | -6.20% | 8,511 |
| Apr 20, 2026 | 62.00 | 62.00 | 60.20 | 61.01 | 61.01 | -4.10% | 3,525 |
| Apr 17, 2026 | 63.77 | 66.60 | 63.28 | 63.62 | 63.62 | 3.46% | 16,680 |
| Apr 16, 2026 | 61.50 | 62.20 | 60.40 | 61.49 | 61.49 | 0.82% | 1,341 |
| Apr 15, 2026 | 61.21 | 62.11 | 60.60 | 60.99 | 60.99 | 0.41% | 531 |
| Apr 14, 2026 | 58.98 | 61.35 | 58.98 | 60.74 | 60.74 | 8.74% | 6,059 |
| Apr 13, 2026 | 55.61 | 56.07 | 54.99 | 55.86 | 55.86 | -1.05% | 2,262 |
| Apr 10, 2026 | 56.93 | 56.93 | 56.45 | 56.45 | 56.45 | -2.49% | 263 |
| Apr 9, 2026 | 56.86 | 58.17 | 56.61 | 57.89 | 57.89 | -0.24% | 1,164 |
| Apr 8, 2026 | 61.04 | 61.77 | 58.03 | 58.03 | 58.03 | 4.41% | 2,559 |
| Apr 7, 2026 | 56.47 | 56.47 | 54.61 | 55.58 | 55.58 | -0.75% | 1,965 |
| Apr 6, 2026 | 56.36 | 56.90 | 55.80 | 56.00 | 56.00 | 0.36% | 740 |
| Apr 2, 2026 | 57.22 | 57.22 | 53.68 | 55.80 | 55.80 | -2.41% | 3,171 |
| Apr 1, 2026 | 56.55 | 57.59 | 56.31 | 57.18 | 57.18 | 2.45% | 1,146 |
| Mar 31, 2026 | 52.78 | 56.05 | 52.78 | 55.81 | 55.81 | 4.08% | 430 |
| Mar 30, 2026 | 54.00 | 54.09 | 53.00 | 53.62 | 53.62 | -0.52% | 858 |
| Mar 27, 2026 | 56.10 | 56.10 | 53.65 | 53.90 | 53.90 | -3.92% | 813 |
| Mar 26, 2026 | 55.10 | 56.27 | 55.10 | 56.10 | 56.10 | 0.25% | 381 |
| Mar 25, 2026 | 56.55 | 56.77 | 55.96 | 55.96 | 55.96 | -1.03% | 1,324 |
| Mar 24, 2026 | 56.56 | 56.76 | 55.23 | 56.54 | 56.54 | - | 3,664 |
| Mar 23, 2026 | 55.71 | 58.79 | 55.71 | 56.54 | 56.54 | 2.80% | 3,455 |
| Mar 20, 2026 | 58.05 | 58.05 | 55.00 | 55.00 | 55.00 | -4.30% | 3,649 |
| Mar 19, 2026 | 56.37 | 57.47 | 55.58 | 57.47 | 57.47 | 1.47% | 1,680 |