American Airlines Group Inc. (AAL)
NASDAQ: AAL · Real-Time Price · USD
14.46
+0.13 (0.91%)
At close: Nov 20, 2024, 4:00 PM
14.36
-0.10 (-0.69%)
Pre-market: Nov 21, 2024, 5:35 AM EST
American Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 14.18 | 14.49 | 14.00 | 14.46 | 14.46 | 0.91% | 25,407,057 |
| Nov 19, 2024 | 13.93 | 14.40 | 13.84 | 14.33 | 14.33 | 0.28% | 25,329,914 |
| Nov 18, 2024 | 14.39 | 14.44 | 14.03 | 14.29 | 14.29 | -0.69% | 18,771,088 |
| Nov 15, 2024 | 14.22 | 14.40 | 14.05 | 14.39 | 14.39 | 0.91% | 22,756,496 |
| Nov 14, 2024 | 14.22 | 14.67 | 14.18 | 14.26 | 14.26 | 1.78% | 33,149,231 |
| Nov 13, 2024 | 14.05 | 14.55 | 13.97 | 14.01 | 14.01 | 0.72% | 30,234,710 |
| Nov 12, 2024 | 13.98 | 14.08 | 13.73 | 13.91 | 13.91 | -1.77% | 20,437,605 |
| Nov 11, 2024 | 13.95 | 14.16 | 13.89 | 14.16 | 14.16 | 2.53% | 22,833,298 |
| Nov 8, 2024 | 13.69 | 14.03 | 13.67 | 13.81 | 13.81 | 1.40% | 20,259,220 |
| Nov 7, 2024 | 13.94 | 14.00 | 13.60 | 13.62 | 13.62 | -2.71% | 19,654,584 |
| Nov 6, 2024 | 14.01 | 14.17 | 13.80 | 14.00 | 14.00 | 6.14% | 38,602,636 |
| Nov 5, 2024 | 12.95 | 13.22 | 12.92 | 13.19 | 13.19 | 1.54% | 19,112,845 |
| Nov 4, 2024 | 13.50 | 13.50 | 12.96 | 12.99 | 12.99 | -4.06% | 25,654,132 |
| Nov 1, 2024 | 13.47 | 13.66 | 13.40 | 13.54 | 13.54 | 1.04% | 22,838,327 |
| Oct 31, 2024 | 13.79 | 13.89 | 13.38 | 13.40 | 13.40 | -3.87% | 26,340,875 |
| Oct 30, 2024 | 13.66 | 13.99 | 13.61 | 13.94 | 13.94 | 0.87% | 22,463,479 |
| Oct 29, 2024 | 13.38 | 13.86 | 13.28 | 13.82 | 13.82 | 1.62% | 28,711,494 |
| Oct 28, 2024 | 13.66 | 13.85 | 13.56 | 13.60 | 13.60 | 3.42% | 37,079,186 |
| Oct 25, 2024 | 12.94 | 13.44 | 12.75 | 13.15 | 13.15 | 2.90% | 44,350,761 |
| Oct 24, 2024 | 13.18 | 13.63 | 12.42 | 12.78 | 12.78 | -0.39% | 65,532,888 |
| Oct 23, 2024 | 12.85 | 13.04 | 12.66 | 12.83 | 12.83 | -1.00% | 30,252,695 |
| Oct 22, 2024 | 12.93 | 13.03 | 12.62 | 12.96 | 12.96 | -0.08% | 24,163,082 |
| Oct 21, 2024 | 12.98 | 13.10 | 12.78 | 12.97 | 12.97 | -0.92% | 27,952,575 |
| Oct 18, 2024 | 12.86 | 13.24 | 12.76 | 13.09 | 13.09 | 2.19% | 38,307,268 |
| Oct 17, 2024 | 12.87 | 12.97 | 12.67 | 12.81 | 12.81 | -0.62% | 30,152,396 |
| Oct 16, 2024 | 12.19 | 12.92 | 12.14 | 12.89 | 12.89 | 7.15% | 53,137,609 |
| Oct 15, 2024 | 12.12 | 12.47 | 12.00 | 12.03 | 12.03 | 1.35% | 36,494,714 |
| Oct 14, 2024 | 11.85 | 11.95 | 11.70 | 11.87 | 11.87 | 0.68% | 20,610,477 |
| Oct 11, 2024 | 11.72 | 11.82 | 11.53 | 11.79 | 11.79 | 0.26% | 17,697,969 |
| Oct 10, 2024 | 11.77 | 12.00 | 11.65 | 11.76 | 11.76 | -1.42% | 26,494,579 |
| Oct 9, 2024 | 12.01 | 12.25 | 11.87 | 11.93 | 11.93 | 0.08% | 34,210,669 |
| Oct 8, 2024 | 11.65 | 12.12 | 11.63 | 11.92 | 11.92 | 3.38% | 44,740,025 |
| Oct 7, 2024 | 11.55 | 11.68 | 11.37 | 11.53 | 11.53 | 0.17% | 27,611,002 |
| Oct 4, 2024 | 11.36 | 11.97 | 11.29 | 11.51 | 11.51 | 6.38% | 53,747,484 |
| Oct 3, 2024 | 10.69 | 10.94 | 10.57 | 10.82 | 10.82 | 0.74% | 32,925,554 |
| Oct 2, 2024 | 10.73 | 10.86 | 10.61 | 10.74 | 10.74 | -1.47% | 28,779,649 |
| Oct 1, 2024 | 11.27 | 11.33 | 10.82 | 10.90 | 10.90 | -3.02% | 42,847,416 |
| Sep 30, 2024 | 11.47 | 11.58 | 11.20 | 11.24 | 11.24 | -2.77% | 26,735,886 |
| Sep 27, 2024 | 11.82 | 11.86 | 11.56 | 11.56 | 11.56 | -1.95% | 30,783,826 |
| Sep 26, 2024 | 11.36 | 11.98 | 11.35 | 11.79 | 11.79 | 7.18% | 62,353,462 |
| Sep 25, 2024 | 11.06 | 11.18 | 10.97 | 11.00 | 11.00 | -0.36% | 29,157,137 |
| Sep 24, 2024 | 11.02 | 11.19 | 10.92 | 11.04 | 11.04 | 0.55% | 29,446,484 |
| Sep 23, 2024 | 11.00 | 11.03 | 10.76 | 10.98 | 10.98 | -0.27% | 30,785,063 |
| Sep 20, 2024 | 11.07 | 11.12 | 10.88 | 11.01 | 11.01 | -0.90% | 165,832,091 |
| Sep 19, 2024 | 11.32 | 11.39 | 11.06 | 11.11 | 11.11 | 0.73% | 34,544,392 |
| Sep 18, 2024 | 11.24 | 11.29 | 10.92 | 11.03 | 11.03 | -1.25% | 37,396,519 |
| Sep 17, 2024 | 10.99 | 11.26 | 10.95 | 11.17 | 11.17 | 3.33% | 38,180,034 |
| Sep 16, 2024 | 10.65 | 10.87 | 10.62 | 10.81 | 10.81 | 1.12% | 31,026,816 |
| Sep 13, 2024 | 10.98 | 11.18 | 10.61 | 10.69 | 10.69 | -1.75% | 36,956,039 |
| Sep 12, 2024 | 11.03 | 11.14 | 10.43 | 10.88 | 10.88 | 1.02% | 37,878,398 |
| Sep 11, 2024 | 10.95 | 11.01 | 10.49 | 10.77 | 10.77 | -2.00% | 40,526,831 |
| Sep 10, 2024 | 11.21 | 11.25 | 10.87 | 10.99 | 10.99 | -2.05% | 31,767,715 |
| Sep 9, 2024 | 10.85 | 11.23 | 10.85 | 11.22 | 11.22 | 3.89% | 44,496,158 |
| Sep 6, 2024 | 10.78 | 11.10 | 10.70 | 10.80 | 10.80 | - | 27,842,827 |
| Sep 5, 2024 | 10.84 | 11.16 | 10.75 | 10.80 | 10.80 | 1.60% | 38,467,278 |
| Sep 4, 2024 | 10.53 | 10.78 | 10.50 | 10.63 | 10.63 | 0.28% | 22,060,205 |
| Sep 3, 2024 | 10.52 | 10.74 | 10.50 | 10.60 | 10.60 | -0.19% | 23,374,786 |
| Aug 30, 2024 | 10.49 | 10.89 | 10.48 | 10.62 | 10.62 | 2.21% | 26,521,350 |
| Aug 29, 2024 | 10.24 | 10.51 | 10.21 | 10.39 | 10.39 | 2.36% | 22,240,132 |
| Aug 28, 2024 | 10.17 | 10.21 | 10.04 | 10.15 | 10.15 | -0.20% | 20,533,793 |
| Aug 27, 2024 | 10.26 | 10.27 | 9.98 | 10.17 | 10.17 | -0.39% | 23,303,065 |
| Aug 26, 2024 | 10.43 | 10.45 | 10.20 | 10.21 | 10.21 | -1.73% | 21,028,271 |
| Aug 23, 2024 | 10.23 | 10.50 | 10.17 | 10.39 | 10.39 | 2.47% | 24,640,044 |
| Aug 22, 2024 | 10.41 | 10.54 | 10.13 | 10.14 | 10.14 | -2.50% | 25,624,749 |
| Aug 21, 2024 | 10.37 | 10.45 | 10.30 | 10.40 | 10.40 | 1.07% | 20,233,674 |
| Aug 20, 2024 | 10.31 | 10.45 | 10.21 | 10.29 | 10.29 | -0.19% | 23,537,365 |
| Aug 19, 2024 | 10.16 | 10.38 | 10.12 | 10.31 | 10.31 | 2.59% | 30,380,141 |
| Aug 16, 2024 | 10.02 | 10.14 | 9.97 | 10.05 | 10.05 | -0.40% | 35,389,739 |
| Aug 15, 2024 | 9.96 | 10.16 | 9.95 | 10.09 | 10.09 | 3.59% | 32,307,255 |
| Aug 14, 2024 | 9.88 | 9.97 | 9.70 | 9.74 | 9.74 | -0.71% | 29,574,717 |
| Aug 13, 2024 | 9.64 | 9.82 | 9.56 | 9.81 | 9.81 | 2.08% | 29,921,946 |
| Aug 12, 2024 | 9.79 | 9.80 | 9.59 | 9.61 | 9.61 | -2.54% | 29,791,189 |
| Aug 9, 2024 | 9.89 | 9.96 | 9.72 | 9.86 | 9.86 | -0.30% | 22,614,755 |
| Aug 8, 2024 | 9.35 | 9.91 | 9.35 | 9.89 | 9.89 | 6.80% | 34,701,762 |
| Aug 7, 2024 | 9.40 | 9.52 | 9.21 | 9.26 | 9.26 | -0.54% | 29,020,906 |
| Aug 6, 2024 | 9.46 | 9.53 | 9.22 | 9.31 | 9.31 | 0.32% | 28,905,923 |
| Aug 5, 2024 | 9.10 | 9.59 | 9.07 | 9.28 | 9.28 | -3.63% | 44,554,504 |
| Aug 2, 2024 | 9.93 | 9.93 | 9.59 | 9.63 | 9.63 | -5.03% | 48,427,167 |
| Aug 1, 2024 | 10.65 | 10.68 | 10.09 | 10.14 | 10.14 | -4.70% | 47,149,618 |
| Jul 31, 2024 | 10.65 | 11.03 | 10.58 | 10.64 | 10.64 | -1.12% | 39,205,401 |
| Jul 30, 2024 | 10.46 | 10.93 | 10.46 | 10.76 | 10.76 | 3.16% | 52,969,476 |
| Jul 29, 2024 | 10.56 | 10.72 | 10.37 | 10.43 | 10.43 | -1.79% | 30,164,474 |
| Jul 26, 2024 | 10.70 | 10.76 | 10.22 | 10.62 | 10.62 | 0.19% | 45,684,501 |
| Jul 25, 2024 | 9.92 | 10.90 | 9.76 | 10.60 | 10.60 | 4.23% | 96,280,847 |
| Jul 24, 2024 | 10.45 | 10.54 | 10.12 | 10.17 | 10.17 | -2.96% | 47,312,032 |
| Jul 23, 2024 | 10.63 | 10.74 | 10.47 | 10.48 | 10.48 | -1.96% | 30,548,005 |
| Jul 22, 2024 | 10.49 | 10.74 | 10.35 | 10.69 | 10.69 | 1.04% | 38,897,191 |
| Jul 19, 2024 | 10.63 | 10.65 | 10.43 | 10.58 | 10.58 | -0.38% | 25,697,310 |
| Jul 18, 2024 | 10.96 | 11.09 | 10.61 | 10.62 | 10.62 | -3.54% | 46,855,152 |
| Jul 17, 2024 | 10.99 | 11.11 | 10.84 | 11.01 | 11.01 | -1.61% | 32,356,209 |
| Jul 16, 2024 | 10.65 | 11.24 | 10.65 | 11.19 | 11.19 | 5.27% | 48,708,679 |
| Jul 15, 2024 | 10.67 | 10.77 | 10.56 | 10.63 | 10.63 | -0.47% | 28,634,171 |
| Jul 12, 2024 | 10.71 | 10.80 | 10.57 | 10.68 | 10.68 | -0.47% | 33,133,076 |
| Jul 11, 2024 | 10.68 | 10.76 | 10.34 | 10.73 | 10.73 | -3.77% | 80,291,530 |
| Jul 10, 2024 | 11.04 | 11.22 | 10.99 | 11.15 | 11.15 | 1.55% | 28,502,023 |
| Jul 9, 2024 | 10.96 | 11.09 | 10.87 | 10.98 | 10.98 | 0.46% | 26,604,766 |
| Jul 8, 2024 | 11.08 | 11.13 | 10.91 | 10.93 | 10.93 | -1.00% | 32,261,691 |
| Jul 5, 2024 | 11.13 | 11.19 | 10.98 | 11.04 | 11.04 | -0.72% | 24,396,036 |
| Jul 3, 2024 | 11.16 | 11.22 | 11.07 | 11.12 | 11.12 | 0.63% | 16,150,149 |
| Jul 2, 2024 | 11.06 | 11.11 | 10.95 | 11.05 | 11.05 | 0.09% | 22,487,904 |