American Airlines Group Inc. (LON:0HE6)
London · Delayed Price · Currency is GBP · Price in USD 12.42
+0.25 (2.06%)
At close: Oct 15, 2025
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 12.90 | 13.27 | 12.82 | 13.05 | 13.05 | 0.23% | 80,727 |
| Sep 4, 2025 | 13.50 | 13.66 | 13.01 | 13.02 | 13.02 | -3.12% | 54,392 |
| Sep 3, 2025 | 13.49 | 14.01 | 13.42 | 13.44 | 13.44 | 1.88% | 70,166 |
| Sep 2, 2025 | 14.01 | 14.09 | 12.95 | 13.19 | 13.19 | -1.27% | 74,407 |
| Aug 29, 2025 | 13.20 | 13.37 | 13.17 | 13.36 | 13.36 | 1.09% | 67,509 |
| Aug 28, 2025 | 13.21 | 13.35 | 13.07 | 13.22 | 13.22 | 1.09% | 25,948 |
| Aug 27, 2025 | 13.12 | 13.35 | 13.05 | 13.08 | 13.08 | -0.27% | 44,308 |
| Aug 26, 2025 | 13.30 | 13.30 | 12.89 | 13.11 | 13.11 | 1.32% | 34,602 |
| Aug 25, 2025 | 13.60 | 13.60 | 12.92 | 12.94 | 12.94 | -4.16% | 128,365 |
| Aug 22, 2025 | 12.57 | 13.50 | 12.57 | 13.50 | 13.50 | 7.24% | 108,444 |
| Aug 21, 2025 | 12.80 | 12.80 | 12.48 | 12.59 | 12.59 | -1.95% | 48,443 |
| Aug 20, 2025 | 13.17 | 13.22 | 12.75 | 12.84 | 12.84 | -2.44% | 62,632 |
| Aug 19, 2025 | 13.30 | 13.37 | 13.13 | 13.16 | 13.16 | 0.02% | 49,186 |
| Aug 18, 2025 | 13.21 | 13.33 | 13.05 | 13.16 | 13.16 | 0.14% | 41,222 |
| Aug 15, 2025 | 12.84 | 13.17 | 12.84 | 13.14 | 13.14 | 2.82% | 23,460 |
| Aug 14, 2025 | 12.92 | 12.93 | 12.66 | 12.78 | 12.78 | -2.07% | 85,947 |
| Aug 13, 2025 | 12.97 | 13.07 | 12.74 | 13.05 | 13.05 | 2.26% | 57,393 |
| Aug 12, 2025 | 11.79 | 12.89 | 11.58 | 12.76 | 12.76 | 10.12% | 1,526,033 |
| Aug 11, 2025 | 11.65 | 11.74 | 11.57 | 11.59 | 11.59 | -0.65% | 45,372 |
| Aug 8, 2025 | 11.72 | 11.80 | 11.58 | 11.67 | 11.67 | -0.39% | 28,309 |
| Aug 7, 2025 | 11.83 | 11.83 | 11.60 | 11.71 | 11.71 | 0.74% | 23,909 |