American Airlines Group Inc. (FRA:A1G)
Germany flag Germany · Delayed Price · Currency is EUR
9.68
+0.07 (0.74%)
Last updated: Sep 30, 2025, 11:18 AM CET

American Airlines Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20259.769.769.689.68-0.44%100
Sep 29, 20259.619.799.619.649.64-1.06%400
Sep 26, 20259.689.749.689.749.74-2.50%500
Sep 25, 202510.1010.109.999.999.99-2.77%300
Sep 24, 202510.2710.2710.2710.2710.27-0.68%3,200
Sep 23, 202510.3710.3710.3410.3410.34-3.00%3,200
Sep 22, 202510.5110.6610.5110.6610.66-0.15%218
Sep 19, 202510.6810.6810.6810.6810.68-0.96%340
Sep 18, 202510.7810.7810.7810.7810.782.49%340
Sep 17, 202510.6010.6010.5210.5210.52-1.55%145
Sep 16, 202510.5710.6910.5710.6910.69-0.21%100
Sep 15, 202510.9410.9410.7110.7110.71-2.92%4,700
Sep 12, 202511.0311.0311.0311.0311.030.93%95
Sep 11, 202510.9610.9610.9310.9310.93-0.18%95
Sep 10, 202510.8310.9510.8310.9510.950.29%5,000
Sep 9, 202510.9210.9210.9210.9210.92-1.52%170
Sep 8, 202511.0911.0911.0911.0911.091.28%170
Sep 5, 202510.9510.9510.9510.9510.95-4.42%170
Sep 4, 202511.4511.4511.4511.4511.45-0.93%170
Sep 3, 202511.4311.6011.4311.5611.561.85%170
Sep 2, 202511.5111.5111.3511.3511.35-2.81%10,000
Sep 1, 202511.4911.6811.4911.6811.683.71%1,000
Aug 29, 202511.2611.2611.2611.2611.260.68%100
Aug 28, 202511.1811.1811.1811.1811.18-0.48%100
Aug 27, 202511.2411.2411.2411.2411.241.35%100
Aug 26, 202511.0911.0911.0911.0911.09-4.79%100
Aug 25, 202511.6511.6511.6511.6511.658.19%100
Aug 22, 202510.7610.7610.7610.7610.76-120
Aug 21, 202510.9110.9110.7610.7610.76-4.73%120
Aug 20, 202511.2611.3011.2611.3011.30-0.60%700
Aug 19, 202511.2011.3811.2011.3711.370.32%1,150
Aug 18, 202511.3011.3511.3011.3311.333.75%11,750
Aug 15, 202510.9210.9210.9210.9210.920.17%816
Aug 14, 202511.1111.2610.9010.9010.90-1.14%816
Aug 13, 202511.0311.0311.0311.0311.0310.04%35
Aug 12, 20259.9010.029.9010.0210.02-0.87%35
Aug 11, 20259.9710.119.9710.1110.110.76%240
Aug 8, 202510.0010.0610.0010.0310.030.38%320
Aug 7, 202510.0010.0010.0010.0010.000.72%100
Aug 6, 202510.0010.009.939.939.932.32%100
Aug 5, 20259.709.709.709.709.700.70%1,500
Aug 4, 20259.719.749.639.639.63-4.13%790
Aug 1, 20259.9610.209.9610.0510.050.02%1,780
Jul 31, 202510.0610.069.9510.0510.052.37%560
Jul 30, 20259.829.829.819.819.81-1.56%100
Jul 29, 20259.9410.129.949.979.97-0.24%160
Jul 28, 20259.909.999.909.999.993.08%140
Jul 25, 20259.699.699.699.699.69-10.29%40
Jul 24, 202510.8010.8110.8010.8110.811.98%40
Jul 23, 202510.6010.6010.6010.6010.601.32%61