American Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	12.72	13.10	12.64	13.08	-	2.35%	38,185,677
Oct 30, 2025	12.79	13.16	12.70	12.78	12.78	-1.46%	53,799,351
Oct 29, 2025	12.72	13.00	12.64	12.97	12.97	2.05%	45,286,996
Oct 28, 2025	13.45	13.46	12.65	12.71	12.71	-5.22%	53,810,906
Oct 27, 2025	13.78	13.85	13.34	13.41	13.41	-2.69%	53,297,409
Oct 24, 2025	13.00	13.89	12.90	13.78	13.78	7.91%	94,353,087
Oct 23, 2025	12.74	13.04	12.35	12.77	12.77	5.62%	91,013,202
Oct 22, 2025	12.27	12.33	11.99	12.09	12.09	-2.11%	58,326,727
Oct 21, 2025	12.18	12.40	12.08	12.35	12.35	1.48%	38,285,930
Oct 20, 2025	11.93	12.24	11.87	12.17	12.17	2.61%	39,206,527
Oct 17, 2025	11.86	12.02	11.83	11.86	11.86	-0.25%	34,776,331
Oct 16, 2025	12.55	12.57	11.72	11.89	11.89	-4.88%	63,933,244
Oct 15, 2025	12.24	12.52	12.15	12.50	12.50	2.54%	52,091,808
Oct 14, 2025	11.59	12.28	11.52	12.19	12.19	3.83%	64,417,222
Oct 13, 2025	11.64	11.86	11.63	11.74	11.74	1.91%	44,005,463
Oct 10, 2025	11.70	12.06	11.42	11.52	11.52	-0.86%	72,653,462
Oct 9, 2025	12.44	12.50	11.51	11.62	11.62	-1.61%	101,536,285
Oct 8, 2025	11.70	12.03	11.56	11.81	11.81	1.29%	64,073,694
Oct 7, 2025	11.94	11.97	11.52	11.66	11.66	-1.44%	61,899,122
Oct 6, 2025	11.65	11.88	11.44	11.83	11.83	2.16%	93,101,324
Oct 3, 2025	11.53	11.63	11.37	11.58	11.58	1.31%	76,751,064
Oct 2, 2025	11.36	11.60	11.29	11.43	11.43	1.42%	77,782,206
Oct 1, 2025	11.25	11.39	11.16	11.27	11.27	0.27%	81,132,841
Sep 30, 2025	11.42	11.46	11.07	11.24	11.24	-1.23%	92,462,358
Sep 29, 2025	11.40	11.51	11.19	11.38	11.38	0.62%	92,618,226
Sep 26, 2025	11.45	11.51	11.26	11.31	11.31	-0.70%	82,480,516
Sep 25, 2025	11.80	11.80	11.36	11.39	11.39	-4.61%	101,250,825
Sep 24, 2025	12.22	12.26	11.94	11.94	11.94	-2.05%	90,095,838
Sep 23, 2025	12.38	12.49	12.19	12.19	12.19	-1.14%	73,074,316
Sep 22, 2025	12.38	12.43	12.00	12.33	12.33	-0.96%	94,808,806
Sep 19, 2025	12.65	12.67	12.31	12.45	12.45	-1.03%	80,623,165
Sep 18, 2025	12.59	12.63	12.47	12.58	12.58	0.80%	112,649,053
Sep 17, 2025	12.44	12.82	12.36	12.48	12.48	0.56%	107,200,007
Sep 16, 2025	12.60	12.62	12.16	12.41	12.41	-0.96%	91,199,217
Sep 15, 2025	12.94	12.96	12.48	12.53	12.53	-2.94%	100,888,780
Sep 12, 2025	12.99	13.23	12.89	12.91	12.91	-0.31%	86,688,408
Sep 11, 2025	12.95	13.09	12.61	12.95	12.95	1.01%	105,705,462
Sep 10, 2025	12.76	13.10	12.64	12.82	12.82	0.47%	87,363,357
Sep 9, 2025	12.94	12.99	12.64	12.76	12.76	-1.47%	65,458,833
Sep 8, 2025	13.07	13.22	12.89	12.95	12.95	-0.99%	90,099,574
Sep 5, 2025	12.92	13.28	12.81	13.08	13.08	1.71%	90,367,765
Sep 4, 2025	13.47	13.66	12.85	12.86	12.86	-4.32%	81,506,006
Sep 3, 2025	13.45	14.01	13.40	13.44	13.44	0.37%	82,467,116
Sep 2, 2025	13.26	13.52	12.94	13.39	13.39	0.15%	93,846,253
Aug 29, 2025	13.25	13.39	13.14	13.37	13.37	0.91%	69,403,134
Aug 28, 2025	13.22	13.35	13.06	13.25	13.25	0.91%	66,938,043
Aug 27, 2025	13.13	13.36	13.04	13.13	13.13	-0.15%	52,985,615
Aug 26, 2025	13.01	13.17	12.88	13.15	13.15	1.15%	61,358,465
Aug 25, 2025	13.27	13.32	12.88	13.00	13.00	-4.06%	76,115,708
Aug 22, 2025	12.58	13.58	12.58	13.55	13.55	7.80%	63,154,021