American Airlines Group Inc. (LON:0HE6)
London · Delayed Price · Currency is GBP · Price in USD 15.65
+0.62 (4.13%)
Jan 15, 2026, 5:04 PM GMT
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 15.19 | 15.78 | 15.14 | 15.69 | - | 4.46% | 41,075 |
| 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 |
| Dec 1, 2025 | 13.88 | 14.12 | 13.57 | 14.07 | 14.07 | 0.36% | 41,800 |
| Nov 28, 2025 | 13.88 | 14.07 | 13.87 | 14.02 | 14.02 | 0.57% | 34,998 |
| Nov 27, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.36% | - |
| Nov 26, 2025 | 13.55 | 14.04 | 13.48 | 13.99 | 13.99 | 2.88% | 44,974 |
| Nov 25, 2025 | 13.14 | 13.78 | 13.10 | 13.60 | 13.60 | 3.94% | 63,478 |
| Nov 24, 2025 | 12.96 | 13.50 | 12.82 | 13.09 | 13.09 | 0.58% | 84,522 |
| Nov 21, 2025 | 12.30 | 13.05 | 12.15 | 13.01 | 13.01 | 5.38% | 25,574 |
| Nov 20, 2025 | 12.41 | 12.81 | 12.25 | 12.35 | 12.35 | 0.61% | 53,919 |
| Nov 19, 2025 | 12.36 | 12.65 | 12.20 | 12.27 | 12.27 | -0.81% | 85,343 |
| Nov 18, 2025 | 12.32 | 12.45 | 12.13 | 12.37 | 12.37 | -0.96% | 37,310 |
| Nov 17, 2025 | 12.88 | 12.89 | 12.49 | 12.49 | 12.49 | -2.43% | 40,925 |
| Nov 14, 2025 | 13.04 | 13.10 | 12.70 | 12.80 | 12.80 | -2.36% | 35,661 |
| Nov 13, 2025 | 13.55 | 13.52 | 13.07 | 13.11 | 13.11 | -2.32% | 30,406 |
| Nov 12, 2025 | 13.10 | 13.50 | 13.05 | 13.42 | 13.42 | 1.98% | 122,949 |
| Nov 11, 2025 | 13.31 | 13.37 | 12.99 | 13.16 | 13.16 | -1.49% | 79,191 |
| Nov 10, 2025 | 13.52 | 14.03 | 13.21 | 13.36 | 13.36 | 0.46% | 97,813 |
| Nov 7, 2025 | 13.13 | 13.43 | 12.76 | 13.30 | 13.30 | 0.51% | 74,400 |
| Nov 6, 2025 | 13.37 | 13.53 | 12.97 | 13.23 | 13.23 | -1.89% | 31,587 |
| Nov 5, 2025 | 12.55 | 13.53 | 12.53 | 13.49 | 13.49 | 6.94% | 103,933 |
| Nov 4, 2025 | 13.32 | 13.32 | 12.57 | 12.61 | 12.61 | -5.95% | 71,468 |