American Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	10.62	10.83	10.51	10.51	-	-2.78%	27,650,478
Mar 23, 2026	11.14	11.34	10.75	10.81	10.81	3.64%	77,689,855
Mar 20, 2026	10.75	10.83	10.34	10.43	10.43	-3.43%	58,384,643
Mar 19, 2026	10.51	10.99	10.51	10.80	10.80	-	57,481,947
Mar 18, 2026	10.70	11.07	10.63	10.80	10.80	-0.55%	72,893,298
Mar 17, 2026	10.94	11.03	10.70	10.86	10.86	3.53%	91,851,065
Mar 16, 2026	10.41	10.57	10.34	10.49	10.49	1.84%	80,802,761
Mar 13, 2026	10.60	10.65	10.26	10.30	10.30	-2.37%	106,227,058
Mar 12, 2026	10.73	10.83	10.51	10.55	10.55	-4.44%	112,427,483
Mar 11, 2026	11.12	11.35	10.96	11.04	11.04	-0.63%	90,726,249
Mar 10, 2026	11.39	11.60	10.89	11.11	11.11	-2.88%	129,253,146
Mar 9, 2026	10.89	11.48	10.43	11.44	11.44	2.33%	153,143,067
Mar 6, 2026	11.35	11.41	11.08	11.18	11.18	-5.17%	100,933,633
Mar 5, 2026	12.02	12.22	11.53	11.79	11.79	-5.38%	126,081,884
Mar 4, 2026	12.74	12.93	12.40	12.46	12.46	-	66,960,508
Mar 3, 2026	12.06	12.77	11.77	12.46	12.46	-0.48%	97,759,150
Mar 2, 2026	12.31	12.63	12.11	12.52	12.52	-4.21%	87,714,423
Feb 27, 2026	13.42	13.44	12.98	13.07	13.07	-6.24%	93,030,423
Feb 26, 2026	13.58	14.17	13.56	13.94	13.94	4.65%	94,386,690
Feb 25, 2026	13.23	13.36	13.04	13.32	13.32	1.29%	50,424,878
Feb 24, 2026	12.93	13.34	12.89	13.15	13.15	1.70%	64,755,857
Feb 23, 2026	13.50	13.74	12.84	12.93	12.93	-4.86%	48,145,822
Feb 20, 2026	13.35	13.71	13.33	13.59	13.59	1.80%	56,789,754
Feb 19, 2026	13.92	13.94	13.28	13.35	13.35	-5.32%	63,955,572
Feb 18, 2026	14.03	14.30	13.66	14.10	14.10	-2.08%	63,274,112
Feb 17, 2026	13.96	14.56	13.94	14.40	14.40	3.75%	41,742,308
Feb 13, 2026	14.09	14.20	13.84	13.88	13.88	-1.21%	41,482,198
Feb 12, 2026	14.62	14.66	13.66	14.05	14.05	-2.09%	54,294,250
Feb 11, 2026	15.18	15.38	14.20	14.35	14.35	-4.97%	44,579,083
Feb 10, 2026	14.94	15.22	14.92	15.10	15.10	0.73%	33,681,733
Feb 9, 2026	15.30	15.33	14.99	14.99	14.99	-1.64%	34,538,245
Feb 6, 2026	14.32	15.33	14.32	15.24	15.24	7.63%	55,642,648
Feb 5, 2026	14.37	14.54	13.92	14.16	14.16	-1.87%	40,456,834
Feb 4, 2026	14.15	14.77	13.99	14.43	14.43	3.00%	60,700,936
Feb 3, 2026	13.87	14.35	13.81	14.01	14.01	2.34%	48,029,001
Feb 2, 2026	13.50	13.92	13.50	13.69	13.69	2.93%	45,012,916
Jan 30, 2026	13.39	13.63	13.23	13.30	13.30	-1.55%	47,638,503
Jan 29, 2026	13.40	13.53	13.17	13.51	13.51	0.52%	70,190,976
Jan 28, 2026	13.65	13.74	13.38	13.44	13.44	-0.81%	52,655,482
Jan 27, 2026	14.59	14.65	13.36	13.55	13.55	-7.00%	101,768,077
Jan 26, 2026	14.52	14.78	14.50	14.57	14.57	-0.68%	42,084,528
Jan 23, 2026	14.81	14.90	14.65	14.67	14.67	-2.33%	36,360,396
Jan 22, 2026	15.32	15.55	14.88	15.02	15.02	-0.86%	42,175,837
Jan 21, 2026	15.01	15.33	14.86	15.15	15.15	2.43%	52,155,099
Jan 20, 2026	15.03	15.20	14.65	14.79	14.79	-3.77%	38,152,832
Jan 16, 2026	15.67	15.69	15.31	15.37	15.37	-2.16%	44,358,784
Jan 15, 2026	15.25	15.79	15.25	15.71	15.71	3.76%	71,323,165
Jan 14, 2026	15.25	15.42	14.93	15.14	15.14	-1.37%	65,225,514
Jan 13, 2026	15.62	16.00	15.22	15.35	15.35	-4.06%	82,996,899
Jan 12, 2026	15.70	16.26	15.40	16.00	16.00	0.06%	91,178,832