American Airlines Group Inc. (AAL)
NASDAQ: AAL · Real-Time Price · USD
10.90
+0.53 (5.11%)
At close: Jun 16, 2025, 4:00 PM
10.78
-0.12 (-1.10%)
After-hours: Jun 16, 2025, 7:59 PM EDT
American Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 10.58 | 10.93 | 10.45 | 10.90 | 10.90 | 5.11% | 59,498,377 |
| Jun 13, 2025 | 10.32 | 10.65 | 10.30 | 10.37 | 10.37 | -4.86% | 72,781,103 |
| Jun 12, 2025 | 10.88 | 10.97 | 10.68 | 10.90 | 10.90 | -1.45% | 54,941,204 |
| Jun 11, 2025 | 11.95 | 11.95 | 10.99 | 11.06 | 11.06 | -6.59% | 72,896,722 |
| Jun 10, 2025 | 11.81 | 11.97 | 11.68 | 11.84 | 11.84 | 0.68% | 41,825,128 |
| Jun 9, 2025 | 11.89 | 11.95 | 11.75 | 11.76 | 11.76 | -0.17% | 40,469,707 |
| Jun 6, 2025 | 11.48 | 11.80 | 11.42 | 11.78 | 11.78 | 4.53% | 49,800,018 |
| Jun 5, 2025 | 11.34 | 11.51 | 11.22 | 11.27 | 11.27 | -1.31% | 50,738,556 |
| Jun 4, 2025 | 11.52 | 11.58 | 11.32 | 11.42 | 11.42 | -0.44% | 43,233,740 |
| Jun 3, 2025 | 11.33 | 11.53 | 11.21 | 11.47 | 11.47 | 0.79% | 46,029,192 |
| Jun 2, 2025 | 11.30 | 11.39 | 11.03 | 11.38 | 11.38 | -0.26% | 49,599,152 |
| May 30, 2025 | 11.30 | 11.47 | 11.19 | 11.41 | 11.41 | 0.09% | 62,937,838 |
| May 29, 2025 | 11.64 | 11.67 | 11.31 | 11.40 | 11.40 | -0.26% | 61,339,535 |
| May 28, 2025 | 11.70 | 11.74 | 11.39 | 11.43 | 11.43 | -1.80% | 61,811,821 |
| May 27, 2025 | 11.40 | 11.80 | 11.37 | 11.64 | 11.64 | 4.02% | 69,634,243 |
| May 23, 2025 | 11.06 | 11.28 | 11.02 | 11.19 | 11.19 | -1.84% | 46,775,795 |
| May 22, 2025 | 11.24 | 11.56 | 11.18 | 11.40 | 11.40 | 1.42% | 50,411,195 |
| May 21, 2025 | 11.46 | 11.56 | 11.19 | 11.24 | 11.24 | -3.52% | 59,079,060 |
| May 20, 2025 | 11.83 | 11.96 | 11.57 | 11.65 | 11.65 | -1.77% | 44,004,659 |
| May 19, 2025 | 11.68 | 11.93 | 11.50 | 11.86 | 11.86 | - | 43,362,657 |
| May 16, 2025 | 11.77 | 11.98 | 11.67 | 11.86 | 11.86 | 0.85% | 47,090,967 |
| May 15, 2025 | 11.85 | 11.87 | 11.47 | 11.76 | 11.76 | -0.68% | 55,977,261 |
| May 14, 2025 | 12.24 | 12.45 | 11.82 | 11.84 | 11.84 | -3.74% | 74,014,683 |
| May 13, 2025 | 11.77 | 12.39 | 11.74 | 12.30 | 12.30 | 5.40% | 86,366,797 |
| May 12, 2025 | 11.93 | 12.10 | 11.49 | 11.67 | 11.67 | 5.04% | 82,034,255 |
| May 9, 2025 | 11.11 | 11.23 | 10.93 | 11.11 | 11.11 | 0.73% | 59,559,335 |
| May 8, 2025 | 10.80 | 11.20 | 10.67 | 11.03 | 11.03 | 4.45% | 57,688,299 |
| May 7, 2025 | 10.50 | 10.68 | 10.44 | 10.56 | 10.56 | 1.25% | 41,337,189 |
| May 6, 2025 | 10.43 | 10.59 | 10.38 | 10.43 | 10.43 | -2.16% | 59,433,089 |
| May 5, 2025 | 10.42 | 10.98 | 10.40 | 10.66 | 10.66 | 1.33% | 82,200,004 |
| May 2, 2025 | 10.25 | 10.69 | 10.25 | 10.52 | 10.52 | 4.89% | 75,045,140 |
| May 1, 2025 | 10.03 | 10.22 | 9.98 | 10.03 | 10.03 | 0.80% | 52,500,967 |
| Apr 30, 2025 | 9.64 | 9.99 | 9.48 | 9.95 | 9.95 | 0.51% | 67,952,597 |
| Apr 29, 2025 | 9.75 | 9.94 | 9.64 | 9.90 | 9.90 | 0.51% | 60,906,811 |
| Apr 28, 2025 | 9.76 | 10.01 | 9.68 | 9.85 | 9.85 | 1.03% | 57,884,330 |
| Apr 25, 2025 | 9.59 | 9.84 | 9.50 | 9.75 | 9.75 | 1.46% | 65,137,090 |
| Apr 24, 2025 | 9.41 | 9.68 | 9.21 | 9.61 | 9.61 | 3.11% | 70,563,299 |
| Apr 23, 2025 | 9.82 | 10.03 | 9.31 | 9.32 | 9.32 | 0.11% | 102,486,905 |
| Apr 22, 2025 | 9.19 | 9.33 | 9.04 | 9.31 | 9.31 | 2.65% | 62,418,685 |
| Apr 21, 2025 | 9.30 | 9.32 | 8.96 | 9.07 | 9.07 | -4.12% | 60,044,762 |
| Apr 17, 2025 | 9.41 | 9.56 | 9.29 | 9.46 | 9.46 | 0.42% | 53,589,243 |
| Apr 16, 2025 | 9.92 | 9.96 | 9.27 | 9.42 | 9.42 | -4.37% | 71,227,557 |
| Apr 15, 2025 | 9.59 | 9.97 | 9.59 | 9.85 | 9.85 | 2.82% | 66,123,809 |
| Apr 14, 2025 | 9.97 | 9.97 | 9.43 | 9.58 | 9.58 | -0.93% | 62,460,026 |
| Apr 11, 2025 | 9.51 | 9.70 | 9.30 | 9.67 | 9.67 | 1.68% | 53,220,939 |
| Apr 10, 2025 | 10.53 | 10.66 | 9.44 | 9.51 | 9.51 | -14.48% | 84,127,702 |
| Apr 9, 2025 | 9.13 | 11.23 | 9.09 | 11.12 | 11.12 | 22.60% | 133,951,304 |
| Apr 8, 2025 | 10.05 | 10.07 | 8.92 | 9.07 | 9.07 | -6.59% | 81,034,660 |
| Apr 7, 2025 | 9.01 | 10.22 | 9.00 | 9.71 | 9.71 | 2.64% | 74,435,396 |
| Apr 4, 2025 | 9.22 | 9.58 | 8.50 | 9.46 | 9.46 | -0.47% | 110,347,972 |