American Airlines Group Inc. (VIE:AAL)
Austria · Delayed Price · Currency is EUR 9.26
-0.28 (-2.94%)
At close: Apr 2, 2026
VIE:AAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.37 | 9.37 | 9.19 | 9.26 | 9.26 | -2.94% | - |
| Apr 1, 2026 | 9.45 | 9.54 | 9.38 | 9.54 | 9.54 | 6.24% | - |
| Mar 31, 2026 | 9.02 | 9.09 | 8.98 | 8.98 | 8.98 | 0.11% | - |
| Mar 30, 2026 | 9.06 | 9.06 | 8.85 | 8.97 | 8.97 | -1.21% | - |
| Mar 27, 2026 | 9.37 | 9.37 | 9.08 | 9.08 | 9.08 | -1.25% | - |
| Mar 26, 2026 | 9.25 | 9.32 | 9.16 | 9.20 | 9.20 | -2.60% | - |
| Mar 25, 2026 | 9.45 | 9.47 | 9.44 | 9.44 | 9.44 | 2.78% | - |
| Mar 24, 2026 | 9.38 | 9.38 | 9.16 | 9.19 | 9.19 | -1.66% | - |
| Mar 23, 2026 | 8.97 | 9.43 | 8.95 | 9.34 | 9.34 | 2.52% | 271 |
| Mar 20, 2026 | 9.36 | 9.36 | 9.11 | 9.11 | 9.11 | -1.52% | - |
| Mar 19, 2026 | 9.43 | 9.43 | 9.22 | 9.25 | 9.25 | -2.31% | - |
| Mar 18, 2026 | 9.54 | 9.55 | 9.47 | 9.47 | 9.47 | 1.07% | - |
| Mar 17, 2026 | 9.08 | 9.40 | 9.08 | 9.37 | 9.37 | 3.54% | - |
| Mar 16, 2026 | 9.10 | 9.10 | 9.02 | 9.05 | 9.05 | -0.55% | - |
| Mar 13, 2026 | 9.23 | 9.31 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Mar 12, 2026 | 9.46 | 9.46 | 9.25 | 9.25 | 9.25 | -3.24% | - |
| Mar 11, 2026 | 9.66 | 9.66 | 9.50 | 9.56 | 9.56 | -0.73% | - |
| Mar 10, 2026 | 9.90 | 10.05 | 9.50 | 9.63 | 9.63 | 3.33% | 150 |
| Mar 9, 2026 | 9.32 | 9.48 | 9.11 | 9.32 | 9.32 | -4.12% | 300 |
| Mar 6, 2026 | 10.21 | 10.21 | 9.72 | 9.72 | 9.72 | -4.54% | - |
| Mar 5, 2026 | 10.60 | 10.64 | 10.18 | 10.18 | 10.18 | -6.78% | - |
| Mar 4, 2026 | 10.60 | 11.03 | 10.60 | 10.92 | 10.92 | 4.00% | 300 |
| Mar 3, 2026 | 10.54 | 10.54 | 10.41 | 10.50 | 10.50 | -0.51% | - |
| Mar 2, 2026 | 10.58 | 10.67 | 10.45 | 10.56 | 10.56 | -5.07% | - |
| Feb 27, 2026 | 11.74 | 11.75 | 11.12 | 11.12 | 11.12 | -6.81% | - |
| Feb 26, 2026 | 11.31 | 11.93 | 11.30 | 11.93 | 11.93 | 5.95% | - |
| Feb 25, 2026 | 11.07 | 11.26 | 11.07 | 11.26 | 11.26 | 1.72% | - |
| Feb 24, 2026 | 11.05 | 11.07 | 11.01 | 11.07 | 11.07 | 0.64% | - |
| Feb 23, 2026 | 11.41 | 11.51 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Feb 20, 2026 | 11.42 | 11.46 | 11.39 | 11.40 | 11.40 | 0.81% | 777 |
| Feb 19, 2026 | 12.00 | 12.00 | 11.31 | 11.31 | 11.31 | -5.20% | - |
| Feb 18, 2026 | 12.20 | 12.21 | 11.75 | 11.93 | 11.93 | -1.21% | 777 |
| Feb 17, 2026 | 11.74 | 12.08 | 11.70 | 12.08 | 12.08 | 2.37% | - |
| Feb 16, 2026 | 11.76 | 11.99 | 11.76 | 11.80 | 11.80 | 0.03% | - |
| Feb 13, 2026 | 11.84 | 11.87 | 11.79 | 11.79 | 11.79 | -0.87% | - |
| Feb 12, 2026 | 12.15 | 12.29 | 11.90 | 11.90 | 11.90 | -4.27% | - |
| Feb 11, 2026 | 12.68 | 12.70 | 12.43 | 12.43 | 12.43 | -2.10% | - |
| Feb 10, 2026 | 12.63 | 12.69 | 12.55 | 12.69 | 12.69 | -0.86% | - |
| Feb 9, 2026 | 12.89 | 12.89 | 12.80 | 12.80 | 12.80 | 0.22% | - |
| Feb 6, 2026 | 11.92 | 12.77 | 11.92 | 12.77 | 12.77 | 7.40% | - |
| Feb 5, 2026 | 12.27 | 12.51 | 11.89 | 11.89 | 11.89 | -4.20% | - |
| Feb 4, 2026 | 11.88 | 12.42 | 11.88 | 12.42 | 12.42 | 3.69% | - |
| Feb 3, 2026 | 11.62 | 11.97 | 11.62 | 11.97 | 11.97 | 2.59% | 200 |
| Feb 2, 2026 | 11.08 | 11.67 | 11.08 | 11.67 | 11.67 | 3.68% | - |
| Jan 30, 2026 | 11.27 | 11.32 | 11.20 | 11.26 | 11.26 | 0.77% | - |
| Jan 29, 2026 | 11.28 | 11.29 | 11.17 | 11.17 | 11.17 | -2.31% | - |
| Jan 28, 2026 | 11.35 | 11.44 | 11.35 | 11.44 | 11.44 | -2.51% | - |
| Jan 27, 2026 | 12.29 | 12.29 | 11.39 | 11.73 | 11.73 | -4.62% | 1,235 |
| Jan 26, 2026 | 12.34 | 12.34 | 12.23 | 12.30 | 12.30 | -1.60% | - |
| Jan 23, 2026 | 12.86 | 12.86 | 12.50 | 12.50 | 12.50 | -3.94% | - |