American Airlines Group Inc. (FRA:A1G)
Germany · Delayed Price · Currency is EUR 11.89
-0.23 (-1.88%)
At close: Feb 19, 2026
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.31 | 11.34 | 11.31 | 11.34 | 11.34 | -4.59% | 10 |
| Feb 19, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.88% | - |
| Feb 18, 2026 | 12.09 | 12.11 | 12.09 | 12.11 | 12.11 | 0.53% | 1,222 |
| Feb 17, 2026 | 11.58 | 12.05 | 11.58 | 12.05 | 12.05 | 3.49% | 2,000 |
| Feb 16, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.83% | - |
| Feb 13, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 1.57% | - |
| Feb 12, 2026 | 12.04 | 12.04 | 11.56 | 11.56 | 11.56 | -8.30% | 178 |
| Feb 11, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.94% | - |
| Feb 10, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -2.25% | 65 |
| Feb 9, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 6.40% | 301 |
| Feb 6, 2026 | 11.88 | 12.01 | 11.88 | 12.01 | 12.01 | -1.65% | 50 |
| Feb 5, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.50% | 100 |
| Feb 4, 2026 | 11.78 | 12.03 | 11.78 | 12.03 | 12.03 | 0.25% | - |
| Feb 3, 2026 | 11.69 | 12.00 | 11.69 | 12.00 | 12.00 | 3.50% | - |
| Feb 2, 2026 | 11.12 | 11.59 | 11.12 | 11.59 | 11.59 | 1.77% | - |
| Jan 30, 2026 | 11.16 | 11.39 | 11.01 | 11.39 | 11.39 | 2.21% | 2,454 |
| Jan 29, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -2.26% | - |
| Jan 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -6.68% | - |
| Jan 27, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.31% | - |
| Jan 26, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -2.75% | - |
| Jan 23, 2026 | 12.87 | 12.87 | 12.60 | 12.60 | 12.60 | -4.22% | 51 |
| Jan 22, 2026 | 13.04 | 13.16 | 13.04 | 13.16 | 13.16 | 3.61% | 2,508 |
| Jan 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.25% | 350 |
| Jan 20, 2026 | 12.84 | 12.84 | 12.73 | 12.73 | 12.73 | -1.73% | 70 |
| Jan 19, 2026 | 12.92 | 13.04 | 12.92 | 12.96 | 12.96 | -3.47% | 460 |
| Jan 16, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 3.63% | - |
| Jan 15, 2026 | 12.88 | 12.95 | 12.88 | 12.95 | 12.95 | 0.62% | 900 |
| Jan 14, 2026 | 13.05 | 13.05 | 12.87 | 12.87 | 12.87 | -4.35% | 80 |
| Jan 13, 2026 | 13.56 | 13.56 | 13.46 | 13.46 | 13.46 | -0.03% | 2,000 |
| Jan 12, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -3.83% | 100 |
| Jan 9, 2026 | 13.35 | 14.00 | 13.35 | 14.00 | 14.00 | 3.06% | 3,000 |
| Jan 8, 2026 | 13.48 | 13.58 | 13.48 | 13.58 | 13.58 | 2.63% | 115 |
| Jan 7, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.96% | - |
| Jan 6, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.83% | - |
| Jan 5, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.20% | 1,100 |
| Jan 2, 2026 | 12.90 | 13.15 | 12.90 | 13.15 | 13.15 | 1.50% | 365 |
| Dec 30, 2025 | 12.70 | 12.96 | 12.70 | 12.96 | 12.96 | 0.06% | 50 |
| Dec 29, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -5.50% | - |
| Dec 23, 2025 | 13.64 | 13.70 | 13.45 | 13.70 | 13.70 | 2.51% | 3,500 |
| Dec 22, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.50% | - |
| Dec 19, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.57% | - |
| Dec 18, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.93% | - |
| Dec 17, 2025 | 13.51 | 13.51 | 13.35 | 13.35 | 13.35 | 4.20% | 5 |
| Dec 16, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.34% | - |
| Dec 15, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.22% | - |
| Dec 12, 2025 | 12.85 | 12.85 | 12.80 | 12.80 | 12.80 | 0.66% | 150 |
| Dec 11, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.81% | - |
| Dec 10, 2025 | 12.83 | 12.95 | 12.83 | 12.95 | 12.95 | -0.38% | 2,880 |
| Dec 9, 2025 | 12.68 | 13.00 | 12.68 | 13.00 | 13.00 | 2.59% | 285 |
| Dec 8, 2025 | 12.63 | 12.67 | 12.63 | 12.67 | 12.67 | 3.56% | 1,195 |