American Airlines Group Inc. (VIE:AAL)
Austria · Delayed Price · Currency is EUR 11.36
-0.05 (-0.47%)
Last updated: Aug 20, 2025
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.83 | 11.41 | 10.83 | 11.41 | - | 5.53% | - |
| Aug 21, 2025 | 11.06 | 11.06 | 10.81 | 10.81 | - | -2.19% | - |
| Aug 20, 2025 | 11.32 | 11.36 | 11.05 | 11.05 | - | -3.17% | - |
| Aug 19, 2025 | 11.25 | 11.41 | 11.24 | 11.41 | - | 0.39% | - |
| Aug 18, 2025 | 11.32 | 11.37 | 11.20 | 11.37 | - | 2.16% | - |
| Aug 15, 2025 | 11.04 | 11.13 | 10.98 | 11.13 | - | 1.66% | - |
| Aug 14, 2025 | 11.21 | 11.23 | 10.95 | 10.95 | - | -1.23% | - |
| Aug 13, 2025 | 11.03 | 11.09 | 10.88 | 11.08 | - | 2.10% | - |
| Aug 12, 2025 | 10.01 | 10.86 | 9.99 | 10.86 | - | 8.15% | - |
| Aug 11, 2025 | 9.98 | 10.04 | 9.98 | 10.04 | - | - | - |
| Aug 8, 2025 | 10.08 | 10.13 | 10.04 | 10.04 | - | -0.34% | - |
| Aug 7, 2025 | 9.99 | 10.12 | 9.99 | 10.07 | - | 1.48% | - |
| Aug 6, 2025 | 10.08 | 10.09 | 9.93 | 9.93 | - | 1.45% | - |
| Aug 5, 2025 | 9.78 | 9.80 | 9.78 | 9.78 | - | 1.04% | - |
| Aug 4, 2025 | 9.66 | 9.68 | 9.58 | 9.68 | - | 2.01% | - |
| Aug 1, 2025 | 9.94 | 9.94 | 9.49 | 9.49 | - | -4.81% | - |
| Jul 31, 2025 | 10.05 | 10.06 | 9.97 | 9.97 | - | 0.42% | - |
| Jul 30, 2025 | 9.94 | 9.95 | 9.90 | 9.93 | - | 0.14% | - |
| Jul 29, 2025 | 9.92 | 10.05 | 9.92 | 9.92 | - | -0.01% | - |
| Jul 28, 2025 | 9.90 | 9.93 | 9.81 | 9.92 | - | -0.34% | - |
| Jul 25, 2025 | 9.78 | 9.95 | 9.78 | 9.95 | - | -0.64% | - |
| Jul 24, 2025 | 10.93 | 10.93 | 9.95 | 10.01 | - | -6.74% | 1,007 |
| Jul 23, 2025 | 10.71 | 10.76 | 10.70 | 10.74 | - | 1.65% | 5 |
| Jul 22, 2025 | 10.56 | 10.61 | 10.56 | 10.56 | - | -0.36% | - |
| Jul 21, 2025 | 10.78 | 10.84 | 10.60 | 10.60 | - | -0.47% | - |
| Jul 18, 2025 | 10.76 | 10.78 | 10.65 | 10.65 | - | -1.17% | - |
| Jul 17, 2025 | 10.55 | 10.97 | 10.45 | 10.78 | - | 5.46% | - |
| Jul 16, 2025 | 10.50 | 10.64 | 10.22 | 10.22 | - | -3.44% | - |
| Jul 15, 2025 | 10.62 | 10.65 | 10.58 | 10.58 | - | 0.99% | - |
| Jul 14, 2025 | 10.38 | 10.56 | 10.38 | 10.48 | - | -1.39% | - |
| Jul 11, 2025 | 11.01 | 11.01 | 10.63 | 10.63 | - | -3.73% | - |
| Jul 10, 2025 | 9.79 | 11.04 | 9.79 | 11.04 | - | 12.72% | 862 |
| Jul 9, 2025 | 9.93 | 10.03 | 9.79 | 9.79 | - | -2.24% | - |
| Jul 8, 2025 | 9.87 | 10.03 | 9.87 | 10.02 | - | 1.41% | - |
| Jul 7, 2025 | 9.90 | 9.96 | 9.88 | 9.88 | - | 0.39% | - |
| Jul 4, 2025 | 9.91 | 9.92 | 9.73 | 9.84 | - | -1.61% | - |
| Jul 3, 2025 | 9.88 | 10.00 | 9.88 | 10.00 | - | -0.08% | - |
| Jul 2, 2025 | 9.89 | 10.01 | 9.84 | 10.01 | - | 2.99% | 5 |
| Jul 1, 2025 | 9.52 | 9.72 | 9.47 | 9.72 | - | 1.81% | - |
| Jun 30, 2025 | 9.71 | 9.73 | 9.55 | 9.55 | - | -1.88% | - |
| Jun 27, 2025 | 9.55 | 9.73 | 9.54 | 9.73 | - | 1.87% | - |
| Jun 26, 2025 | 9.58 | 9.58 | 9.50 | 9.55 | - | 0.25% | - |
| Jun 25, 2025 | 9.81 | 9.83 | 9.53 | 9.53 | - | -2.05% | 70 |
| Jun 24, 2025 | 9.66 | 9.81 | 9.62 | 9.73 | - | 7.82% | 70 |
| Jun 23, 2025 | 9.12 | 9.23 | 9.02 | 9.02 | - | -2.65% | 70 |
| Jun 20, 2025 | 9.13 | 9.35 | 9.13 | 9.27 | - | 1.82% | - |
| Jun 19, 2025 | 9.22 | 9.29 | 9.10 | 9.10 | - | -2.22% | - |
| Jun 18, 2025 | 9.20 | 9.31 | 9.17 | 9.31 | - | -0.02% | - |
| Jun 17, 2025 | 9.34 | 9.34 | 9.23 | 9.31 | - | 0.04% | - |
| Jun 16, 2025 | 9.14 | 9.31 | 9.07 | 9.31 | - | 1.85% | - |