American Airlines Group Inc. (SWX:AAL)
Switzerland · Delayed Price · Currency is CHF 11.21
-0.06 (-0.53%)
Last updated: Jun 2, 2026, 9:00 AM CET
SWX:AAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -2.32% | - |
| Jun 2, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.53% | - |
| Jun 1, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -3.43% | - |
| May 29, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.26% | - |
| May 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| May 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.01% | - |
| May 26, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 6.20% | - |
| May 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6.30% | - |
| May 21, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.20% | - |
| May 20, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 4.26% | - |
| May 19, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.83% | - |
| May 18, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.51% | - |
| May 15, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| May 13, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.10% | - |
| May 12, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.28% | - |
| May 11, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.47% | - |
| May 8, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| May 7, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 3.02% | - |
| May 6, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 5.86% | - |
| May 5, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 2.40% | - |
| May 4, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.33% | - |
| Apr 30, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | - |
| Apr 29, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.95% | - |
| Apr 28, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.28% | - |
| Apr 27, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.53% | - |
| Apr 24, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.64% | - |
| Apr 23, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.63% | - |
| Apr 22, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.40% | - |
| Apr 21, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -2.82% | - |
| Apr 20, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -5.52% | - |
| Apr 17, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 6.74% | - |
| Apr 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 8.57% | - |
| Apr 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.91% | - |
| Apr 10, 2026 | 9.11 | 9.11 | 8.92 | 8.92 | 8.92 | - | 216 |
| Apr 9, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.98% | - |
| Apr 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 6.06% | - |
| Apr 7, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.23% | - |
| Apr 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.60% | - |
| Apr 1, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 5.56% | - |
| Mar 31, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Mar 30, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.31% | - |
| Mar 27, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.06% | - |
| Mar 26, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.59% | - |
| Mar 25, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.31% | - |
| Mar 24, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Mar 23, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.72% | - |
| Mar 20, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.42% | - |
| Mar 19, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.82% | - |