American Airlines Group Inc. (FRA:A1G)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202510.5710.5710.3610.3610.36-2.63%10,000
Oct 21, 202510.3910.6410.3710.6410.642.11%110
Oct 20, 202510.1310.4210.1310.4210.424.21%18,600
Oct 17, 202510.0010.0010.0010.0010.00-6.06%300
Oct 16, 202510.6410.6410.6410.6410.640.62%300
Oct 15, 202510.4610.6010.4610.5810.583.71%2,000
Oct 14, 20259.9810.209.9810.2010.201.11%1,165
Oct 13, 20259.9110.099.9110.0910.091.04%905
Oct 10, 20259.989.989.989.989.98-5.31%1,060
Oct 9, 202510.0810.5410.0810.5410.543.86%1,060
Oct 8, 20259.9710.159.9710.1510.150.95%50
Oct 7, 202510.0410.0610.0410.0610.06-0.44%277
Oct 6, 20259.8410.109.8410.1010.104.12%550
Oct 3, 20259.719.859.709.709.701.66%385
Oct 2, 20259.549.549.549.549.54-1.63%1,000
Oct 1, 20259.449.709.449.709.700.80%1,000
Sep 30, 20259.629.629.629.629.62-0.13%13,030
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%95,081
Sep 24, 202510.2710.2710.2710.2710.27-0.68%30,538
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