American Airlines Group Inc. (LON:0HE6)
London · Delayed Price · Currency is GBP · Price in USD 12.80
-0.31 (-2.35%)
At close: Nov 14, 2025
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 13.08 | 13.50 | 13.01 | 13.41 | 13.41 | 2.52% | 44,917 |
| Oct 31, 2025 | 12.85 | 13.09 | 12.69 | 13.08 | 13.08 | 2.51% | 37,748 |
| Oct 30, 2025 | 13.01 | 13.13 | 12.73 | 12.76 | 12.76 | -1.32% | 123,492 |
| Oct 29, 2025 | 12.78 | 12.99 | 12.66 | 12.93 | 12.93 | 1.58% | 61,200 |
| Oct 28, 2025 | 13.39 | 13.46 | 12.73 | 12.73 | 12.73 | -5.35% | 138,676 |
| Oct 27, 2025 | 13.52 | 13.99 | 13.34 | 13.45 | 13.45 | -2.20% | 185,339 |
| Oct 24, 2025 | 12.78 | 13.88 | 12.73 | 13.75 | 13.75 | 5.78% | 488,259 |
| Oct 23, 2025 | 12.27 | 13.00 | 12.22 | 13.00 | 13.00 | 7.98% | 235,777 |
| Oct 22, 2025 | 12.34 | 12.39 | 12.00 | 12.04 | 12.04 | -2.60% | 50,672 |
| Oct 21, 2025 | 12.17 | 12.39 | 12.09 | 12.36 | 12.36 | 1.15% | 65,878 |
| Oct 20, 2025 | 11.94 | 12.22 | 11.88 | 12.22 | 12.22 | 2.82% | 33,840 |
| Oct 17, 2025 | 11.80 | 11.99 | 11.69 | 11.89 | 11.89 | 0.80% | 87,298 |
| Oct 16, 2025 | 12.38 | 12.56 | 11.76 | 11.79 | 11.79 | -5.07% | 181,367 |
| Oct 15, 2025 | 12.29 | 12.44 | 12.17 | 12.42 | 12.42 | 2.05% | 76,491 |
| Oct 14, 2025 | 11.59 | 12.26 | 11.52 | 12.17 | 12.17 | 3.66% | 82,001 |
| Oct 13, 2025 | 11.50 | 11.84 | 11.50 | 11.74 | 11.74 | 1.14% | 24,017 |
| Oct 10, 2025 | 11.68 | 12.04 | 11.43 | 11.61 | 11.61 | 0.34% | 112,064 |
| Oct 9, 2025 | 11.89 | 12.49 | 11.52 | 11.57 | 11.57 | -2.28% | 753,152 |
| Oct 8, 2025 | 11.70 | 12.02 | 11.57 | 11.84 | 11.84 | 1.29% | 72,071 |
| Oct 7, 2025 | 11.89 | 11.96 | 11.52 | 11.69 | 11.69 | -1.40% | 86,391 |
| Oct 6, 2025 | 11.63 | 11.87 | 11.45 | 11.86 | 11.86 | 2.92% | 161,078 |
| Oct 3, 2025 | 11.47 | 11.61 | 11.38 | 11.52 | 11.52 | -0.48% | 31,896 |
| Oct 2, 2025 | 11.32 | 11.58 | 11.29 | 11.58 | 11.58 | 2.30% | 91,585 |
| Oct 1, 2025 | 11.18 | 11.39 | 11.00 | 11.32 | 11.32 | 1.57% | 111,291 |
| Sep 30, 2025 | 11.40 | 11.45 | 11.08 | 11.14 | 11.14 | -2.33% | 69,265 |
| Sep 29, 2025 | 11.39 | 11.45 | 11.19 | 11.41 | 11.41 | 0.33% | 35,670 |
| Sep 26, 2025 | 11.47 | 11.49 | 11.29 | 11.37 | 11.37 | -0.70% | 76,237 |
| Sep 25, 2025 | 11.99 | 11.99 | 11.40 | 11.45 | 11.45 | -4.50% | 156,582 |
| Sep 24, 2025 | 12.24 | 12.25 | 11.95 | 11.99 | 11.99 | -2.46% | 81,124 |
| Sep 23, 2025 | 12.32 | 12.49 | 12.26 | 12.29 | 12.29 | 0.50% | 24,382 |
| Sep 22, 2025 | 12.40 | 12.42 | 12.00 | 12.23 | 12.23 | -2.28% | 104,628 |
| Sep 19, 2025 | 12.65 | 12.66 | 12.33 | 12.52 | 12.52 | -0.48% | 71,262 |
| Sep 18, 2025 | 12.72 | 12.72 | 12.48 | 12.58 | 12.58 | -0.91% | 24,658 |
| Sep 17, 2025 | 12.45 | 12.80 | 12.39 | 12.69 | 12.69 | 2.04% | 56,193 |
| Sep 16, 2025 | 12.63 | 12.63 | 12.17 | 12.44 | 12.44 | -1.29% | 90,044 |
| Sep 15, 2025 | 12.94 | 12.98 | 12.53 | 12.60 | 12.60 | -2.64% | 93,493 |
| Sep 12, 2025 | 12.89 | 13.20 | 12.89 | 12.94 | 12.94 | -0.77% | 30,767 |
| Sep 11, 2025 | 12.82 | 13.10 | 12.61 | 13.04 | 13.04 | 2.13% | 74,283 |
| Sep 10, 2025 | 12.76 | 13.09 | 12.65 | 12.77 | 12.77 | 0.23% | 135,322 |
| Sep 9, 2025 | 12.97 | 12.98 | 12.65 | 12.74 | 12.74 | -1.48% | 105,975 |
| Sep 8, 2025 | 13.11 | 13.21 | 12.90 | 12.93 | 12.93 | -0.91% | 24,065 |