American Airlines Group Inc. (VIE:AAL)
Austria · Delayed Price · Currency is EUR 9.73
+0.04 (0.43%)
Last updated: Sep 29, 2025, 3:30 PM CET
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.70 | 9.73 | 9.61 | 9.61 | 9.61 | -0.79% | - |
| Sep 26, 2025 | 9.82 | 9.93 | 9.69 | 9.69 | 9.69 | -2.73% | 1,879 |
| Sep 25, 2025 | 10.18 | 10.19 | 9.96 | 9.96 | 9.96 | -3.20% | - |
| Sep 24, 2025 | 10.35 | 10.42 | 10.29 | 10.29 | 10.29 | -2.28% | - |
| Sep 23, 2025 | 10.44 | 10.53 | 10.40 | 10.53 | 10.53 | 1.92% | - |
| Sep 22, 2025 | 10.59 | 10.59 | 10.33 | 10.33 | 10.33 | -1.97% | - |
| Sep 19, 2025 | 10.69 | 10.77 | 10.54 | 10.54 | 10.54 | -1.07% | - |
| Sep 18, 2025 | 10.66 | 10.73 | 10.65 | 10.65 | 10.65 | -0.19% | - |
| Sep 17, 2025 | 10.47 | 10.67 | 10.47 | 10.67 | 10.67 | 3.51% | - |
| Sep 16, 2025 | 10.66 | 10.67 | 10.31 | 10.31 | 10.31 | -4.11% | - |
| Sep 15, 2025 | 11.07 | 11.07 | 10.75 | 10.75 | 10.75 | -3.19% | - |
| Sep 12, 2025 | 10.99 | 11.11 | 10.99 | 11.11 | 11.11 | 2.78% | - |
| Sep 11, 2025 | 10.97 | 11.04 | 10.81 | 10.81 | 10.81 | -1.22% | - |
| Sep 10, 2025 | 10.94 | 10.94 | 10.84 | 10.94 | 10.94 | -0.51% | - |
| Sep 9, 2025 | 11.03 | 11.05 | 11.00 | 11.00 | 11.00 | -0.69% | - |
| Sep 8, 2025 | 11.20 | 11.20 | 11.07 | 11.07 | 11.07 | -1.14% | - |
| Sep 5, 2025 | 11.06 | 11.20 | 11.00 | 11.20 | 11.20 | -2.29% | - |
| Sep 4, 2025 | 11.58 | 11.58 | 11.46 | 11.46 | 11.46 | -0.86% | - |
| Sep 3, 2025 | 11.48 | 11.57 | 11.48 | 11.56 | 11.56 | 3.66% | - |
| Sep 2, 2025 | 11.63 | 11.63 | 11.16 | 11.16 | 11.16 | -3.69% | - |
| Sep 1, 2025 | 11.62 | 11.62 | 11.53 | 11.58 | 11.58 | 2.44% | - |
| Aug 29, 2025 | 11.41 | 11.41 | 11.28 | 11.31 | 11.31 | 0.34% | - |
| Aug 28, 2025 | 11.33 | 11.36 | 11.24 | 11.27 | 11.27 | -0.41% | - |
| Aug 27, 2025 | 11.27 | 11.36 | 11.27 | 11.32 | 11.32 | 1.78% | - |
| Aug 26, 2025 | 11.17 | 11.19 | 11.12 | 11.12 | 11.12 | -0.36% | - |
| Aug 25, 2025 | 11.52 | 11.52 | 11.16 | 11.16 | 11.16 | -2.19% | - |
| Aug 22, 2025 | 10.83 | 11.41 | 10.83 | 11.41 | 11.41 | 5.53% | - |
| Aug 21, 2025 | 11.06 | 11.06 | 10.81 | 10.81 | 10.81 | -2.19% | - |
| Aug 20, 2025 | 11.32 | 11.36 | 11.05 | 11.05 | 11.05 | -3.17% | - |
| Aug 19, 2025 | 11.25 | 11.41 | 11.24 | 11.41 | 11.41 | 0.39% | - |
| Aug 18, 2025 | 11.32 | 11.37 | 11.20 | 11.37 | 11.37 | 2.16% | - |
| Aug 15, 2025 | 11.04 | 11.13 | 10.98 | 11.13 | 11.13 | 1.66% | - |
| Aug 14, 2025 | 11.21 | 11.23 | 10.95 | 10.95 | 10.95 | -1.23% | - |
| Aug 13, 2025 | 11.03 | 11.09 | 10.88 | 11.08 | 11.08 | 2.10% | - |
| Aug 12, 2025 | 10.01 | 10.86 | 9.99 | 10.86 | 10.86 | 8.15% | - |
| Aug 11, 2025 | 9.98 | 10.04 | 9.98 | 10.04 | 10.04 | - | - |
| Aug 8, 2025 | 10.08 | 10.13 | 10.04 | 10.04 | 10.04 | -0.34% | - |
| Aug 7, 2025 | 9.99 | 10.12 | 9.99 | 10.07 | 10.07 | 1.48% | - |
| Aug 6, 2025 | 10.08 | 10.09 | 9.93 | 9.93 | 9.93 | 1.45% | - |
| Aug 5, 2025 | 9.78 | 9.80 | 9.78 | 9.78 | 9.78 | 1.04% | - |
| Aug 4, 2025 | 9.66 | 9.68 | 9.58 | 9.68 | 9.68 | 2.01% | - |
| Aug 1, 2025 | 9.94 | 9.94 | 9.49 | 9.49 | 9.49 | -4.81% | - |
| Jul 31, 2025 | 10.05 | 10.06 | 9.97 | 9.97 | 9.97 | 0.42% | - |
| Jul 30, 2025 | 9.94 | 9.95 | 9.90 | 9.93 | 9.93 | 0.14% | - |
| Jul 29, 2025 | 9.92 | 10.05 | 9.92 | 9.92 | 9.92 | -0.01% | - |
| Jul 28, 2025 | 9.90 | 9.93 | 9.81 | 9.92 | 9.92 | -0.34% | - |
| Jul 25, 2025 | 9.78 | 9.95 | 9.78 | 9.95 | 9.95 | -0.64% | - |
| Jul 24, 2025 | 10.93 | 10.93 | 9.95 | 10.01 | 10.01 | -6.74% | 1,007 |
| Jul 23, 2025 | 10.71 | 10.76 | 10.70 | 10.74 | 10.74 | 1.65% | 5 |
| Jul 22, 2025 | 10.56 | 10.61 | 10.56 | 10.56 | 10.56 | -0.36% | - |