American Airlines Group Inc. (ETR:A1G)
Germany · Delayed Price · Currency is EUR 10.56
-0.07 (-0.70%)
Sep 19, 2025, 5:35 PM CET
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10.72 | 10.72 | 10.49 | 10.56 | 10.56 | -0.66% | 172 |
| Sep 18, 2025 | 10.71 | 10.72 | 10.63 | 10.63 | 10.63 | -0.37% | 737 |
| Sep 17, 2025 | 10.51 | 10.74 | 10.50 | 10.67 | 10.67 | 3.09% | 1,877 |
| Sep 16, 2025 | 10.72 | 10.72 | 10.31 | 10.35 | 10.35 | -3.72% | 2,807 |
| Sep 15, 2025 | 11.09 | 11.09 | 10.75 | 10.75 | 10.75 | -3.24% | 3,439 |
| Sep 12, 2025 | 10.98 | 11.16 | 10.97 | 11.11 | 11.11 | 2.59% | 3,306 |
| Sep 11, 2025 | 10.97 | 11.11 | 10.82 | 10.83 | 10.83 | -0.91% | 8,642 |
| Sep 10, 2025 | 10.92 | 11.11 | 10.89 | 10.93 | 10.93 | -0.55% | 4,430 |
| Sep 9, 2025 | 11.02 | 11.02 | 10.92 | 10.99 | 10.99 | -0.63% | 1,150 |
| Sep 8, 2025 | 11.21 | 11.21 | 11.06 | 11.06 | 11.06 | -1.51% | 2,453 |
| Sep 5, 2025 | 11.00 | 11.23 | 11.00 | 11.23 | 11.23 | -1.92% | 7,590 |
| Sep 4, 2025 | 11.64 | 11.64 | 11.45 | 11.45 | 11.45 | -1.04% | 2,384 |
| Sep 3, 2025 | 11.47 | 11.68 | 11.47 | 11.57 | 11.57 | 3.77% | 281 |
| Sep 2, 2025 | 11.64 | 11.65 | 11.14 | 11.15 | 11.15 | -3.63% | 3,609 |
| Sep 1, 2025 | 11.62 | 11.64 | 11.47 | 11.57 | 11.57 | 2.12% | 4,040 |
| Aug 29, 2025 | 11.28 | 11.33 | 11.27 | 11.33 | 11.33 | 0.44% | 205 |
| Aug 28, 2025 | 11.35 | 11.38 | 11.24 | 11.28 | 11.28 | -0.27% | 2,604 |
| Aug 27, 2025 | 11.31 | 11.34 | 11.31 | 11.31 | 11.31 | 1.71% | 195 |
| Aug 26, 2025 | 11.17 | 11.19 | 11.07 | 11.12 | 11.12 | -0.45% | 658 |
| Aug 25, 2025 | 11.53 | 11.55 | 11.17 | 11.17 | 11.17 | 2.48% | 14,537 |
| Aug 22, 2025 | 10.87 | 10.90 | 10.83 | 10.90 | 10.90 | 0.55% | 2,906 |
| Aug 21, 2025 | 11.03 | 11.03 | 10.77 | 10.84 | 10.84 | -1.99% | 20,325 |
| Aug 20, 2025 | 11.29 | 11.38 | 10.97 | 11.06 | 11.06 | -3.15% | 6,577 |
| Aug 19, 2025 | 11.27 | 11.44 | 11.25 | 11.42 | 11.42 | 0.35% | 6,290 |
| Aug 18, 2025 | 11.10 | 11.41 | 11.10 | 11.38 | 11.38 | 1.88% | 4,841 |
| Aug 15, 2025 | 11.04 | 11.20 | 10.98 | 11.17 | 11.17 | 2.01% | 9,192 |
| Aug 14, 2025 | 11.18 | 11.18 | 10.89 | 10.95 | 10.95 | -1.08% | 5,048 |
| Aug 13, 2025 | 11.03 | 11.13 | 11.02 | 11.07 | 11.07 | 1.84% | 11,541 |
| Aug 12, 2025 | 10.00 | 10.87 | 9.97 | 10.87 | 10.87 | 8.48% | 8,024 |
| Aug 11, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 3,689 |
| Aug 8, 2025 | 9.93 | 10.11 | 9.93 | 10.02 | 10.02 | -0.40% | 3,689 |
| Aug 7, 2025 | 10.00 | 10.14 | 10.00 | 10.06 | 10.06 | 1.62% | 7,964 |
| Aug 6, 2025 | 10.06 | 10.11 | 9.90 | 9.90 | 9.90 | 1.23% | 5,775 |
| Aug 5, 2025 | 9.84 | 9.84 | 9.65 | 9.78 | 9.78 | 1.35% | 1,319 |
| Aug 4, 2025 | 9.65 | 9.73 | 9.58 | 9.65 | 9.65 | 1.47% | 1,707 |
| Aug 1, 2025 | 10.13 | 10.13 | 9.48 | 9.51 | 9.51 | -4.80% | 4,645 |
| Jul 31, 2025 | 10.04 | 10.15 | 9.98 | 9.99 | 9.99 | 0.40% | 3,669 |
| Jul 30, 2025 | 9.92 | 9.95 | 9.91 | 9.95 | 9.95 | 0.30% | 1,065 |
| Jul 29, 2025 | 9.95 | 10.03 | 9.92 | 9.92 | 9.92 | - | 8,526 |
| Jul 28, 2025 | 9.87 | 9.95 | 9.87 | 9.92 | 9.92 | -0.20% | 3,743 |
| Jul 25, 2025 | 9.81 | 9.95 | 9.80 | 9.94 | 9.94 | -0.80% | 4,324 |
| Jul 24, 2025 | 10.86 | 10.86 | 9.83 | 10.02 | 10.02 | -6.79% | 74,065 |
| Jul 23, 2025 | 10.67 | 10.77 | 10.67 | 10.75 | 10.75 | 1.51% | 2,253 |
| Jul 22, 2025 | 10.59 | 10.61 | 10.50 | 10.59 | 10.59 | -0.19% | 5,370 |
| Jul 21, 2025 | 10.77 | 10.77 | 10.59 | 10.61 | 10.61 | -0.47% | 31,356 |
| Jul 18, 2025 | 10.59 | 10.66 | 10.59 | 10.66 | 10.66 | -1.20% | 391 |
| Jul 17, 2025 | 10.47 | 11.16 | 10.47 | 10.79 | 10.79 | 5.58% | 3,608 |
| Jul 16, 2025 | 10.35 | 10.35 | 10.22 | 10.22 | 10.22 | -3.68% | 13,619 |
| Jul 15, 2025 | 10.66 | 10.70 | 10.57 | 10.61 | 10.61 | 1.34% | 6,883 |
| Jul 14, 2025 | 10.41 | 10.58 | 10.41 | 10.47 | 10.47 | -1.97% | 3,560 |