American Airlines Group Inc. (VIE:AAL)
Austria · Delayed Price · Currency is EUR 13.53
-0.05 (-0.34%)
Last updated: Dec 23, 2025, 8:55 AM CET
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 16, 2025 | 12.99 | 13.51 | 12.99 | 13.51 | 13.51 | 5.98% | - |
| Dec 15, 2025 | 12.79 | 12.91 | 12.58 | 12.75 | 12.75 | -0.61% | 1,041 |
| Dec 12, 2025 | 12.97 | 13.00 | 12.83 | 12.83 | 12.83 | 1.73% | - |
| Dec 11, 2025 | 12.87 | 12.92 | 12.61 | 12.61 | 12.61 | -2.11% | - |
| Dec 10, 2025 | 12.91 | 12.94 | 12.88 | 12.88 | 12.88 | -0.20% | - |
| Dec 9, 2025 | 12.73 | 12.91 | 12.68 | 12.91 | 12.91 | 1.10% | - |
| Dec 8, 2025 | 12.71 | 12.77 | 12.71 | 12.77 | 12.77 | 1.40% | - |
| Dec 5, 2025 | 12.33 | 12.59 | 12.30 | 12.59 | 12.59 | 1.48% | - |
| Dec 4, 2025 | 12.45 | 12.53 | 12.40 | 12.41 | 12.41 | 0.88% | - |
| Dec 3, 2025 | 12.26 | 12.30 | 12.24 | 12.30 | 12.30 | 1.38% | - |
| Dec 2, 2025 | 11.99 | 12.13 | 11.99 | 12.13 | 12.13 | 0.35% | - |
| Dec 1, 2025 | 11.99 | 12.09 | 11.82 | 12.09 | 12.09 | 0.10% | - |
| Nov 28, 2025 | 12.13 | 12.13 | 12.05 | 12.08 | 12.08 | 0.65% | - |
| Nov 27, 2025 | 12.03 | 12.03 | 12.00 | 12.00 | 12.00 | -0.25% | - |
| Nov 26, 2025 | 11.73 | 12.03 | 11.68 | 12.03 | 12.03 | 1.74% | - |
| Nov 25, 2025 | 11.39 | 11.83 | 11.38 | 11.83 | 11.83 | 5.23% | - |
| Nov 24, 2025 | 11.27 | 11.39 | 11.19 | 11.24 | 11.24 | 1.72% | 1,035 |
| Nov 21, 2025 | 10.66 | 11.05 | 10.58 | 11.05 | 11.05 | 1.81% | - |
| Nov 20, 2025 | 10.83 | 10.88 | 10.81 | 10.85 | 10.85 | 1.82% | - |
| Nov 19, 2025 | 10.69 | 10.89 | 10.66 | 10.66 | 10.66 | 0.66% | 170 |
| Nov 18, 2025 | 10.62 | 10.64 | 10.59 | 10.59 | 10.59 | -2.18% | - |
| Nov 17, 2025 | 11.08 | 11.08 | 10.82 | 10.82 | 10.82 | -2.54% | - |
| Nov 14, 2025 | 11.27 | 11.27 | 10.97 | 11.11 | 11.11 | -1.77% | - |
| Nov 13, 2025 | 11.62 | 11.62 | 11.31 | 11.31 | 11.31 | -1.96% | - |
| Nov 12, 2025 | 11.30 | 11.53 | 11.30 | 11.53 | 11.53 | 1.10% | - |
| Nov 11, 2025 | 11.51 | 11.51 | 11.41 | 11.41 | 11.41 | -1.71% | - |
| Nov 10, 2025 | 12.08 | 12.08 | 11.60 | 11.60 | 11.60 | 1.52% | - |
| Nov 7, 2025 | 11.45 | 11.45 | 11.05 | 11.43 | 11.43 | 1.62% | - |
| Nov 6, 2025 | 11.57 | 11.58 | 11.25 | 11.25 | 11.25 | -2.48% | - |
| Nov 5, 2025 | 11.07 | 11.53 | 11.04 | 11.53 | 11.53 | 1.53% | - |
| Nov 4, 2025 | 11.41 | 11.41 | 11.29 | 11.36 | 11.36 | -2.52% | - |
| Nov 3, 2025 | 11.40 | 11.65 | 11.33 | 11.65 | 11.65 | 3.22% | - |
| Oct 31, 2025 | 11.10 | 11.29 | 11.05 | 11.29 | 11.29 | -0.14% | - |
| Oct 30, 2025 | 11.17 | 11.31 | 11.15 | 11.31 | 11.31 | 1.67% | - |
| Oct 29, 2025 | 11.02 | 11.12 | 10.94 | 11.12 | 11.12 | -1.30% | - |
| Oct 28, 2025 | 11.51 | 11.51 | 11.16 | 11.27 | 11.27 | -2.63% | - |
| Oct 27, 2025 | 11.92 | 11.98 | 11.57 | 11.57 | 11.57 | -2.38% | - |
| Oct 24, 2025 | 10.98 | 11.85 | 10.96 | 11.85 | 11.85 | 8.20% | - |
| Oct 23, 2025 | 10.56 | 10.95 | 10.56 | 10.95 | 10.95 | 4.62% | - |
| Oct 22, 2025 | 10.63 | 10.66 | 10.47 | 10.47 | 10.47 | -1.60% | - |
| Oct 21, 2025 | 10.48 | 10.64 | 10.44 | 10.64 | 10.64 | 2.15% | - |
| Oct 20, 2025 | 10.26 | 10.42 | 10.21 | 10.42 | 10.42 | 1.86% | - |
| Oct 17, 2025 | 10.11 | 10.23 | 9.98 | 10.23 | 10.23 | -1.01% | - |
| Oct 16, 2025 | 10.61 | 10.76 | 10.33 | 10.33 | 10.33 | -2.64% | - |
| Oct 15, 2025 | 10.50 | 10.61 | 10.50 | 10.61 | 10.61 | 4.00% | - |