American Airlines Group Inc. (FRA:A1G)
Germany · Delayed Price · Currency is EUR 10.95
+0.47 (4.52%)
Last updated: Oct 23, 2025, 2:10 PM CET
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 300 |
| 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% | 1,060 |
| 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% | 1,000 |
| 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% | 13,030 |
| 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% | 95,081 |
| Sep 24, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.68% | 30,538 |
| Sep 23, 2025 | 10.37 | 10.37 | 10.34 | 10.34 | 10.34 | -3.00% | 3,200 |
| Sep 22, 2025 | 10.51 | 10.66 | 10.51 | 10.66 | 10.66 | -0.15% | 218 |
| Sep 19, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.96% | 340 |
| Sep 18, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 2.49% | 340 |
| Sep 17, 2025 | 10.60 | 10.60 | 10.52 | 10.52 | 10.52 | -1.55% | 145 |
| Sep 16, 2025 | 10.57 | 10.69 | 10.57 | 10.69 | 10.69 | -0.21% | 100 |
| Sep 15, 2025 | 10.94 | 10.94 | 10.71 | 10.71 | 10.71 | -2.92% | 4,700 |
| Sep 12, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.93% | 95 |
| Sep 11, 2025 | 10.96 | 10.96 | 10.93 | 10.93 | 10.93 | -0.18% | 95 |
| Sep 10, 2025 | 10.83 | 10.95 | 10.83 | 10.95 | 10.95 | 0.29% | 5,000 |
| Sep 9, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.52% | 170 |
| Sep 8, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.28% | 170 |
| Sep 5, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -4.42% | 170 |
| Sep 4, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.93% | 170 |
| Sep 3, 2025 | 11.43 | 11.60 | 11.43 | 11.56 | 11.56 | 1.85% | 170 |
| Sep 2, 2025 | 11.51 | 11.51 | 11.35 | 11.35 | 11.35 | -2.81% | 10,000 |
| Sep 1, 2025 | 11.49 | 11.68 | 11.49 | 11.68 | 11.68 | 3.71% | 1,000 |
| Aug 29, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.68% | 100 |
| Aug 28, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.48% | 100 |
| Aug 27, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.35% | 100 |
| Aug 26, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -4.79% | 100 |
| Aug 25, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 8.19% | 100 |
| Aug 22, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 120 |
| Aug 21, 2025 | 10.91 | 10.91 | 10.76 | 10.76 | 10.76 | -4.73% | 120 |
| Aug 20, 2025 | 11.26 | 11.30 | 11.26 | 11.30 | 11.30 | -0.60% | 700 |
| Aug 19, 2025 | 11.20 | 11.38 | 11.20 | 11.37 | 11.37 | 0.32% | 1,150 |
| Aug 18, 2025 | 11.30 | 11.35 | 11.30 | 11.33 | 11.33 | 3.75% | 11,750 |
| Aug 15, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.17% | 816 |
| Aug 14, 2025 | 11.11 | 11.26 | 10.90 | 10.90 | 10.90 | -1.14% | 816 |