American Airlines Group Inc. (ETR:A1G)
Germany · Delayed Price · Currency is EUR 11.40
+0.14 (1.24%)
Nov 7, 2025, 5:35 PM CET
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.60 | 11.60 | 11.03 | 11.40 | 11.40 | 1.24% | 13,040 |
| Nov 6, 2025 | 11.48 | 11.61 | 11.26 | 11.26 | 11.26 | -2.34% | 12,403 |
| Nov 5, 2025 | 11.08 | 11.53 | 11.05 | 11.53 | 11.53 | 1.86% | 3,128 |
| Nov 4, 2025 | 11.33 | 11.38 | 11.27 | 11.32 | 11.32 | -2.92% | 37,185 |
| Nov 3, 2025 | 11.42 | 11.66 | 11.37 | 11.66 | 11.66 | 3.46% | 9,149 |
| Oct 31, 2025 | 11.10 | 11.33 | 11.02 | 11.27 | 11.27 | -0.35% | 3,482 |
| Oct 30, 2025 | 11.19 | 11.32 | 11.07 | 11.31 | 11.31 | 1.62% | 8,344 |
| Oct 29, 2025 | 11.00 | 11.14 | 10.91 | 11.13 | 11.13 | -1.15% | 17,519 |
| Oct 28, 2025 | 11.50 | 11.55 | 11.15 | 11.26 | 11.26 | -2.68% | 5,940 |
| Oct 27, 2025 | 11.88 | 12.00 | 11.54 | 11.57 | 11.57 | -2.77% | 30,602 |
| Oct 24, 2025 | 10.94 | 11.90 | 10.94 | 11.90 | 11.90 | 8.38% | 12,825 |
| Oct 23, 2025 | 10.57 | 11.00 | 10.48 | 10.98 | 10.98 | 4.77% | 52,444 |
| Oct 22, 2025 | 10.62 | 10.66 | 10.45 | 10.48 | 10.48 | -1.60% | 603 |
| Oct 21, 2025 | 10.45 | 10.65 | 10.41 | 10.65 | 10.65 | 2.50% | 13,469 |
| Oct 20, 2025 | 10.22 | 10.46 | 10.17 | 10.39 | 10.39 | 1.76% | 9,367 |
| Oct 17, 2025 | 10.07 | 10.24 | 9.92 | 10.21 | 10.21 | -0.97% | 7,272 |
| Oct 16, 2025 | 10.57 | 10.70 | 10.31 | 10.31 | 10.31 | -2.74% | 6,223 |
| Oct 15, 2025 | 10.53 | 10.61 | 10.48 | 10.60 | 10.60 | 3.52% | 3,831 |
| Oct 14, 2025 | 10.12 | 10.25 | 10.07 | 10.24 | 10.24 | 1.49% | 1,925 |
| Oct 13, 2025 | 10.04 | 10.14 | 10.03 | 10.09 | 10.09 | 2.23% | 17,592 |
| Oct 10, 2025 | 10.11 | 10.34 | 9.87 | 9.87 | 9.87 | -2.08% | 24,126 |
| Oct 9, 2025 | 10.20 | 10.70 | 10.08 | 10.08 | 10.08 | -1.56% | 45,004 |
| Oct 8, 2025 | 10.09 | 10.31 | 9.99 | 10.24 | 10.24 | 3.12% | 17,406 |
| Oct 7, 2025 | 10.22 | 10.24 | 9.93 | 9.93 | 9.93 | -1.88% | 23,741 |
| Oct 6, 2025 | 9.95 | 10.12 | 9.85 | 10.12 | 10.12 | 3.90% | 13,912 |
| Oct 3, 2025 | 9.81 | 9.84 | 9.71 | 9.74 | 9.74 | 0.31% | 33,167 |
| Oct 2, 2025 | 9.63 | 9.84 | 9.63 | 9.71 | 9.71 | 0.52% | 11,088 |
| Oct 1, 2025 | 9.49 | 9.66 | 9.37 | 9.66 | 9.66 | 1.79% | 17,178 |
| Sep 30, 2025 | 9.76 | 9.76 | 9.49 | 9.49 | 9.49 | -1.25% | 2,000 |
| Sep 29, 2025 | 9.70 | 9.70 | 9.58 | 9.61 | 9.61 | -0.93% | 7,504 |
| Sep 26, 2025 | 9.82 | 9.95 | 9.70 | 9.70 | 9.70 | -3.10% | 27,647 |
| Sep 25, 2025 | 10.24 | 10.24 | 9.96 | 10.01 | 10.01 | -2.82% | 5,227 |
| Sep 24, 2025 | 10.32 | 10.42 | 10.30 | 10.30 | 10.30 | -2.28% | 709 |
| Sep 23, 2025 | 10.44 | 10.54 | 10.38 | 10.54 | 10.54 | 2.03% | 3,234 |
| Sep 22, 2025 | 10.55 | 10.57 | 10.23 | 10.33 | 10.33 | -2.18% | 3,220 |
| 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 |