American Airlines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	11.85	11.94	11.79	11.81	11.81	-1.11%	1,171
Feb 12, 2026	12.10	12.29	11.89	11.94	11.94	-3.54%	6,882
Feb 11, 2026	12.67	12.70	12.38	12.38	12.38	-2.49%	1,641
Feb 10, 2026	12.69	12.69	12.53	12.69	12.69	-0.86%	2,697
Feb 9, 2026	12.94	12.94	12.67	12.80	12.80	-0.26%	1,388
Feb 6, 2026	11.92	12.84	11.92	12.84	12.84	7.72%	3,871
Feb 5, 2026	12.21	12.30	11.89	11.92	11.92	-4.01%	4,965
Feb 4, 2026	11.93	12.49	11.88	12.41	12.41	3.59%	4,583
Feb 3, 2026	11.74	12.02	11.67	11.98	11.98	4.12%	8,521
Feb 2, 2026	11.07	11.60	11.07	11.51	11.51	2.31%	28,881
Jan 30, 2026	11.27	11.35	11.19	11.25	11.25	1.01%	6,849
Jan 29, 2026	11.30	11.30	11.09	11.14	11.14	-2.72%	4,380
Jan 28, 2026	11.28	11.45	11.26	11.45	11.45	-2.35%	18,084
Jan 27, 2026	12.28	12.71	11.73	11.73	11.73	-4.74%	11,266
Jan 26, 2026	12.30	12.31	12.21	12.31	12.31	-1.50%	4,070
Jan 23, 2026	12.88	12.88	12.50	12.50	12.50	-4.19%	1,247
Jan 22, 2026	13.06	13.21	13.00	13.04	13.04	1.12%	15,624
Jan 21, 2026	12.73	12.93	12.73	12.90	12.90	0.16%	4,967
Jan 20, 2026	12.87	12.93	12.82	12.88	12.88	-1.06%	522
Jan 19, 2026	12.77	13.02	12.77	13.02	13.02	-2.60%	209
Jan 16, 2026	13.58	13.58	13.33	13.37	13.37	-1.43%	3,504
Jan 15, 2026	13.08	13.61	13.04	13.56	13.56	4.78%	8,844
Jan 14, 2026	13.14	13.15	12.85	12.94	12.94	-3.00%	1,094
Jan 13, 2026	13.66	13.71	13.26	13.34	13.34	-0.52%	16,698
Jan 12, 2026	13.63	13.63	13.27	13.41	13.41	-1.93%	7,652
Jan 9, 2026	13.63	14.12	13.54	13.68	13.68	-0.35%	25,714
Jan 8, 2026	13.77	13.77	13.56	13.72	13.72	-0.54%	4,400
Jan 7, 2026	13.45	13.80	13.43	13.80	13.80	0.55%	6,253
Jan 6, 2026	13.46	13.80	13.46	13.72	13.72	1.90%	2,932
Jan 5, 2026	13.33	13.68	13.24	13.47	13.47	0.67%	394
Jan 2, 2026	13.00	13.38	12.87	13.38	13.38	3.79%	3,039
Dec 30, 2025	12.89	12.89	12.89	12.89	12.89	-0.05%	-
Dec 29, 2025	13.03	13.05	12.79	12.89	12.89	-4.71%	857
Dec 23, 2025	13.71	13.80	13.49	13.53	13.53	-0.38%	3,732
Dec 22, 2025	13.34	13.58	13.34	13.58	13.58	1.59%	1,254
Dec 19, 2025	13.49	13.49	13.24	13.37	13.37	0.56%	9,487
Dec 18, 2025	13.32	13.38	13.26	13.30	13.30	-1.79%	4,389
Dec 17, 2025	13.71	13.71	13.50	13.54	13.54	0.10%	8,323
Dec 16, 2025	12.97	13.57	12.97	13.53	13.53	6.17%	12,275
Dec 15, 2025	12.85	12.86	12.47	12.74	12.74	-0.89%	15,487
Dec 12, 2025	12.92	13.00	12.85	12.85	12.85	2.10%	2,359
Dec 11, 2025	13.02	13.02	12.59	12.59	12.59	-2.30%	2,672
Dec 10, 2025	12.87	12.95	12.87	12.89	12.89	-0.32%	5,576
Dec 9, 2025	12.66	12.94	12.56	12.93	12.93	1.35%	19,069
Dec 8, 2025	12.76	12.76	12.67	12.76	12.76	1.33%	8,949
Dec 5, 2025	12.31	12.59	12.30	12.59	12.59	1.55%	35,175
Dec 4, 2025	12.45	12.62	12.22	12.40	12.40	0.62%	2,279
Dec 3, 2025	12.21	12.40	12.19	12.32	12.32	1.02%	6,185
Dec 2, 2025	12.10	12.23	12.05	12.20	12.20	0.86%	14,919
Dec 1, 2025	11.99	12.09	11.74	12.09	12.09	0.03%	9,536