American Airlines Group Inc. (VIE:AAL)
Austria · Delayed Price · Currency is EUR 10.92
+0.42 (4.00%)
At close: Mar 4, 2026
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 13.04 | 13.14 | 13.01 | 13.01 | 13.01 | 0.88% | - |
| Jan 21, 2026 | 12.80 | 12.90 | 12.72 | 12.90 | 12.90 | 0.22% | 1 |
| Jan 20, 2026 | 12.90 | 12.90 | 12.76 | 12.87 | 12.87 | -0.76% | - |
| Jan 19, 2026 | 13.07 | 13.09 | 12.90 | 12.97 | 12.97 | -2.83% | 1 |
| Jan 16, 2026 | 13.52 | 13.52 | 13.34 | 13.34 | 13.34 | -1.68% | - |
| Jan 15, 2026 | 13.03 | 13.57 | 13.03 | 13.57 | 13.57 | 4.95% | - |
| Jan 14, 2026 | 13.20 | 13.23 | 12.93 | 12.93 | 12.93 | -2.88% | - |
| Jan 13, 2026 | 13.70 | 13.70 | 13.32 | 13.32 | 13.32 | -0.49% | - |
| Jan 12, 2026 | 13.64 | 13.64 | 13.26 | 13.38 | 13.38 | -2.66% | - |
| Jan 9, 2026 | 13.58 | 13.81 | 13.58 | 13.75 | 13.75 | 0.16% | - |
| Jan 8, 2026 | 13.74 | 13.74 | 13.62 | 13.73 | 13.73 | -0.41% | - |
| Jan 7, 2026 | 13.45 | 13.78 | 13.26 | 13.78 | 13.78 | 0.33% | 150 |
| Jan 6, 2026 | 13.51 | 13.74 | 13.51 | 13.74 | 13.74 | 2.05% | - |
| Jan 5, 2026 | 13.26 | 13.46 | 13.24 | 13.46 | 13.46 | 0.57% | - |
| Jan 2, 2026 | 13.01 | 13.38 | 13.01 | 13.38 | 13.38 | 4.03% | - |
| Dec 30, 2025 | 12.88 | 12.88 | 12.87 | 12.87 | 12.87 | -0.16% | - |
| Dec 29, 2025 | 13.08 | 13.10 | 12.89 | 12.89 | 12.89 | -4.79% | - |
| Dec 23, 2025 | 13.69 | 13.79 | 13.53 | 13.53 | 13.53 | -0.34% | - |
| Dec 22, 2025 | 13.51 | 13.58 | 13.44 | 13.58 | 13.58 | 1.37% | - |
| Dec 19, 2025 | 13.31 | 13.40 | 13.22 | 13.40 | 13.40 | 0.95% | - |
| Dec 18, 2025 | 13.29 | 13.36 | 13.27 | 13.27 | 13.27 | -1.78% | - |
| Dec 17, 2025 | 13.67 | 13.68 | 13.51 | 13.51 | 13.51 | -0.03% | - |