American Airlines Group Inc. (FRA:A1G)
Germany · Delayed Price · Currency is EUR 11.92
-0.03 (-0.27%)
At close: Dec 1, 2025
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.27% | - |
| Nov 28, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.25% | - |
| Nov 27, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.72% | - |
| Nov 26, 2025 | 11.58 | 12.01 | 11.58 | 12.01 | 12.01 | 6.49% | 45 |
| Nov 25, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.99% | - |
| Nov 24, 2025 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | 5.68% | 100 |
| Nov 21, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -2.13% | - |
| Nov 20, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.33% | - |
| Nov 19, 2025 | 10.57 | 10.88 | 10.57 | 10.65 | 10.65 | 1.70% | 189 |
| Nov 18, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -4.45% | - |
| Nov 17, 2025 | 10.90 | 10.96 | 10.90 | 10.96 | 10.96 | -1.12% | 1,075 |
| Nov 14, 2025 | 11.14 | 11.14 | 11.09 | 11.09 | 11.09 | -4.08% | 100 |
| Nov 13, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.40% | - |
| Nov 12, 2025 | 11.17 | 11.51 | 11.17 | 11.51 | 11.51 | 0.75% | 40 |
| Nov 11, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -3.40% | - |
| Nov 10, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 2.60% | 200 |
| Nov 7, 2025 | 11.35 | 11.53 | 11.35 | 11.53 | 11.53 | 0.24% | 1,000 |
| Nov 6, 2025 | 11.56 | 11.56 | 11.50 | 11.50 | 11.50 | -1.93% | 995 |
| Nov 5, 2025 | 10.92 | 11.73 | 10.92 | 11.73 | 11.73 | 3.24% | 1,080 |
| Nov 4, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -2.82% | - |
| Nov 3, 2025 | 11.31 | 11.69 | 11.31 | 11.69 | 11.69 | 5.77% | 169 |
| Oct 31, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.20% | - |
| Oct 30, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% | - |
| Oct 29, 2025 | 10.88 | 11.06 | 10.88 | 11.06 | 11.06 | -3.05% | 655 |
| Oct 28, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.78% | - |
| Oct 27, 2025 | 11.86 | 11.86 | 11.50 | 11.50 | 11.50 | -1.94% | 68 |
| Oct 24, 2025 | 10.95 | 11.82 | 10.95 | 11.73 | 11.73 | 7.97% | 8,260 |
| Oct 23, 2025 | 10.52 | 10.86 | 10.52 | 10.86 | 10.86 | 4.85% | 10,300 |
| Oct 22, 2025 | 10.57 | 10.57 | 10.36 | 10.36 | 10.36 | -2.63% | 10,000 |
| Oct 21, 2025 | 10.39 | 10.64 | 10.37 | 10.64 | 10.64 | 2.11% | 110 |
| Oct 20, 2025 | 10.13 | 10.42 | 10.13 | 10.42 | 10.42 | 4.21% | 18,600 |
| Oct 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -6.06% | - |
| Oct 16, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.62% | 300 |
| Oct 15, 2025 | 10.46 | 10.60 | 10.46 | 10.58 | 10.58 | 3.71% | 2,000 |
| Oct 14, 2025 | 9.98 | 10.20 | 9.98 | 10.20 | 10.20 | 1.11% | 1,165 |
| Oct 13, 2025 | 9.91 | 10.09 | 9.91 | 10.09 | 10.09 | 1.04% | 905 |
| Oct 10, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -5.31% | - |
| Oct 9, 2025 | 10.08 | 10.54 | 10.08 | 10.54 | 10.54 | 3.86% | 1,060 |
| Oct 8, 2025 | 9.97 | 10.15 | 9.97 | 10.15 | 10.15 | 0.95% | 50 |
| Oct 7, 2025 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | -0.44% | 277 |
| Oct 6, 2025 | 9.84 | 10.10 | 9.84 | 10.10 | 10.10 | 4.12% | 550 |
| Oct 3, 2025 | 9.71 | 9.85 | 9.70 | 9.70 | 9.70 | 1.66% | 385 |
| Oct 2, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.63% | - |
| Oct 1, 2025 | 9.44 | 9.70 | 9.44 | 9.70 | 9.70 | 0.80% | 1,000 |
| Sep 30, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.13% | - |
| Sep 29, 2025 | 9.61 | 9.79 | 9.61 | 9.64 | 9.64 | -1.06% | 400 |
| Sep 26, 2025 | 9.68 | 9.74 | 9.68 | 9.74 | 9.74 | -2.50% | 500 |
| Sep 25, 2025 | 10.10 | 10.10 | 9.99 | 9.99 | 9.99 | -2.77% | 300 |
| Sep 24, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.68% | - |
| Sep 23, 2025 | 10.37 | 10.37 | 10.34 | 10.34 | 10.34 | -3.00% | 3,200 |