American Airlines Group Inc. (FRA:A1G)
Germany · Delayed Price · Currency is EUR 14.00
+0.42 (3.06%)
At close: Jan 9, 2026
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -1.24% | - |
| Dec 4, 2025 | 12.40 | 12.40 | 12.39 | 12.39 | 12.39 | 1.31% | 100 |
| Dec 3, 2025 | 12.16 | 12.23 | 12.16 | 12.23 | 12.23 | 2.58% | 1,760 |
| Dec 2, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.03% | - |
| 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 |