American Airlines Group Inc. (VIE:AAL)
Austria · Delayed Price · Currency is EUR 12.14
-0.09 (-0.74%)
Last updated: Jun 3, 2026, 9:05 AM CET
VIE:AAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12.31 | 12.34 | 12.14 | 12.14 | 12.14 | -0.74% | - |
| Jun 1, 2026 | 12.59 | 12.59 | 12.23 | 12.23 | 12.23 | -3.70% | - |
| May 29, 2026 | 12.71 | 12.71 | 12.63 | 12.70 | 12.70 | -0.39% | - |
| May 28, 2026 | 12.69 | 12.75 | 12.49 | 12.75 | 12.75 | -0.92% | - |
| May 27, 2026 | 12.74 | 13.03 | 12.74 | 12.87 | 12.87 | 1.69% | 810 |
| May 26, 2026 | 12.19 | 12.66 | 12.15 | 12.66 | 12.66 | 2.89% | - |
| May 25, 2026 | 12.12 | 12.31 | 12.12 | 12.30 | 12.30 | 3.22% | 100 |
| May 22, 2026 | 11.68 | 11.92 | 11.64 | 11.92 | 11.92 | 6.58% | - |
| May 21, 2026 | 11.09 | 11.18 | 10.97 | 11.18 | 11.18 | 0.99% | - |
| May 20, 2026 | 10.38 | 11.07 | 10.38 | 11.07 | 11.07 | 5.83% | - |
| May 19, 2026 | 10.63 | 10.63 | 10.46 | 10.46 | 10.46 | -1.84% | - |
| May 18, 2026 | 10.49 | 10.71 | 10.49 | 10.66 | 10.66 | -0.71% | - |
| May 15, 2026 | 10.81 | 10.84 | 10.70 | 10.73 | 10.73 | -1.14% | - |
| May 14, 2026 | 10.87 | 11.06 | 10.86 | 10.86 | 10.86 | 0.06% | - |
| May 13, 2026 | 10.87 | 10.89 | 10.78 | 10.85 | 10.85 | 1.67% | - |
| May 12, 2026 | 10.84 | 10.84 | 10.67 | 10.67 | 10.67 | -2.47% | - |
| May 11, 2026 | 11.21 | 11.24 | 10.94 | 10.94 | 10.94 | -1.62% | - |
| May 8, 2026 | 11.22 | 11.29 | 11.12 | 11.12 | 11.12 | -1.19% | - |
| May 7, 2026 | 11.04 | 11.26 | 11.02 | 11.26 | 11.26 | 2.96% | - |
| May 6, 2026 | 10.57 | 11.09 | 10.57 | 10.93 | 10.93 | 5.91% | - |
| May 5, 2026 | 10.10 | 10.32 | 10.10 | 10.32 | 10.32 | 2.60% | - |
| May 4, 2026 | 10.22 | 10.22 | 10.03 | 10.06 | 10.06 | 1.41% | - |
| Apr 30, 2026 | 9.68 | 9.92 | 9.68 | 9.92 | 9.92 | 2.16% | - |
| Apr 29, 2026 | 9.96 | 9.96 | 9.71 | 9.71 | 9.71 | -1.82% | - |
| Apr 28, 2026 | 10.05 | 10.05 | 9.89 | 9.89 | 9.89 | -1.79% | - |
| Apr 27, 2026 | 10.29 | 10.32 | 10.07 | 10.07 | 10.07 | -2.23% | - |
| Apr 24, 2026 | 10.09 | 10.30 | 10.03 | 10.30 | 10.30 | 0.68% | - |
| Apr 23, 2026 | 9.83 | 10.23 | 9.83 | 10.23 | 10.23 | 3.02% | - |
| Apr 22, 2026 | 10.16 | 10.17 | 9.93 | 9.93 | 9.93 | -1.59% | - |
| Apr 21, 2026 | 10.45 | 10.48 | 10.09 | 10.09 | 10.09 | -2.91% | - |
| Apr 20, 2026 | 10.55 | 10.57 | 10.39 | 10.39 | 10.39 | -6.40% | - |
| Apr 17, 2026 | 10.45 | 11.10 | 10.45 | 11.10 | 11.10 | 7.83% | - |
| Apr 16, 2026 | 10.40 | 10.49 | 10.30 | 10.30 | 10.30 | -0.62% | - |
| Apr 15, 2026 | 10.30 | 10.36 | 10.27 | 10.36 | 10.36 | -0.29% | - |
| Apr 14, 2026 | 9.98 | 10.39 | 9.98 | 10.39 | 10.39 | 10.30% | - |
| Apr 13, 2026 | 9.44 | 9.46 | 9.37 | 9.42 | 9.42 | -2.99% | - |
| Apr 10, 2026 | 9.72 | 9.76 | 9.71 | 9.71 | 9.71 | 1.36% | - |
| Apr 9, 2026 | 9.80 | 9.80 | 9.58 | 9.58 | 9.58 | -3.52% | - |
| Apr 8, 2026 | 9.88 | 10.36 | 9.86 | 9.93 | 9.93 | 7.82% | - |
| Apr 7, 2026 | 9.40 | 9.43 | 9.21 | 9.21 | 9.21 | -0.54% | - |
| 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% | - |