American Airlines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	14.45	14.45	14.36	14.42	-	0.85%	48
Feb 11, 2026	15.11	15.35	14.21	14.30	14.30	-4.81%	91,296
Feb 10, 2026	15.09	15.21	14.94	15.02	15.02	-0.53%	27,068
Feb 9, 2026	15.32	15.46	15.06	15.10	15.10	-0.85%	15,713
Feb 6, 2026	14.15	15.25	14.02	15.23	15.23	8.58%	77,790
Feb 5, 2026	14.48	14.53	13.95	14.03	14.03	-0.72%	23,278
Feb 4, 2026	14.03	14.76	14.00	14.13	14.13	1.73%	89,451
Feb 3, 2026	13.72	14.33	13.65	13.89	13.89	0.28%	56,108
Feb 2, 2026	13.29	13.92	13.06	13.85	13.85	3.52%	89,658
Jan 30, 2026	13.43	13.62	13.27	13.38	13.38	-0.52%	21,629
Jan 29, 2026	13.49	13.52	13.18	13.45	13.45	-0.67%	29,084
Jan 28, 2026	13.64	13.74	13.45	13.54	13.54	-1.48%	89,647
Jan 27, 2026	14.62	15.24	13.31	13.75	13.75	-6.04%	131,562
Jan 26, 2026	14.56	14.77	14.45	14.63	14.63	-0.49%	52,238
Jan 23, 2026	15.11	15.10	14.66	14.70	14.70	-3.22%	33,653
Jan 22, 2026	15.22	15.51	15.10	15.19	15.19	1.55%	21,044
Jan 21, 2026	15.01	15.31	14.86	14.96	14.96	0.59%	16,509
Jan 20, 2026	15.07	15.33	14.82	14.87	14.87	-3.32%	40,593
Jan 19, 2026	15.38	15.38	15.38	15.38	15.38	-0.26%	-
Jan 16, 2026	15.85	15.76	15.39	15.42	15.42	-1.98%	76,887
Jan 15, 2026	15.20	15.78	15.14	15.73	15.73	4.73%	97,081
Jan 14, 2026	15.36	15.44	14.93	15.02	15.02	-2.68%	59,560
Jan 13, 2026	15.87	16.07	15.35	15.44	15.44	-2.50%	112,726
Jan 12, 2026	15.89	15.92	15.40	15.83	15.83	-0.25%	37,384
Jan 9, 2026	15.79	16.43	15.67	15.87	15.87	-0.06%	47,815
Jan 8, 2026	15.97	16.06	15.80	15.88	15.88	-1.48%	14,225
Jan 7, 2026	15.69	16.50	15.65	16.12	16.12	1.71%	30,052
Jan 6, 2026	15.85	16.15	15.60	15.85	15.85	-0.50%	69,240
Jan 5, 2026	15.50	16.00	15.42	15.93	15.93	1.71%	52,472
Jan 2, 2026	15.40	15.75	15.17	15.66	15.66	2.03%	54,273
Dec 31, 2025	15.32	15.41	15.24	15.35	15.35	0.35%	11,023
Dec 30, 2025	15.15	15.43	15.06	15.30	15.30	0.76%	28,330
Dec 29, 2025	15.44	15.45	15.03	15.18	15.18	-2.70%	76,232
Dec 24, 2025	15.69	15.73	15.49	15.60	15.60	-0.92%	21,737
Dec 23, 2025	16.24	16.28	15.67	15.75	15.75	-2.33%	36,016
Dec 22, 2025	15.83	16.14	15.76	16.12	16.12	1.61%	26,966
Dec 19, 2025	15.58	15.87	15.51	15.87	15.87	2.22%	10,441
Dec 18, 2025	15.50	15.78	15.39	15.52	15.52	-1.95%	81,832
Dec 17, 2025	16.00	16.04	15.69	15.83	15.83	0.50%	18,823
Dec 16, 2025	15.26	16.00	15.20	15.75	15.75	4.44%	224,589
Dec 15, 2025	14.95	15.29	14.90	15.08	15.08	0.28%	30,524
Dec 12, 2025	15.20	15.33	14.99	15.04	15.04	0.67%	65,550
Dec 11, 2025	15.07	15.32	14.70	14.94	14.94	-0.20%	40,913
Dec 10, 2025	15.05	15.19	14.78	14.97	14.97	-1.31%	27,721
Dec 9, 2025	14.81	15.17	14.58	15.17	15.17	2.35%	48,732
Dec 8, 2025	14.83	14.90	14.65	14.82	14.82	1.23%	16,224
Dec 5, 2025	14.40	14.65	14.25	14.64	14.64	1.87%	14,355
Dec 4, 2025	14.56	14.72	14.22	14.37	14.37	-1.09%	38,534
Dec 3, 2025	14.25	14.58	14.19	14.53	14.53	2.17%	74,000
Dec 2, 2025	13.90	14.22	13.82	14.22	14.22	1.06%	29,349