Skip to main content
American Airlines Group Inc. (AAL)
NASDAQ: AAL · Real-Time Price · USD
10.66
+0.14 (1.33%)
At close: May 5, 2025, 4:00 PM
10.59
-0.07 (-0.66%)
Pre-market: May 6, 2025, 6:37 AM EDT

American Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202510.4210.9810.4010.6610.661.33%81,599,573
May 2, 202510.2510.6910.2510.5210.524.89%75,045,140
May 1, 202510.0310.229.9810.0310.030.80%52,500,967
Apr 30, 20259.649.999.489.959.950.51%67,952,597
Apr 29, 20259.759.949.649.909.900.51%60,906,811
Apr 28, 20259.7610.019.689.859.851.03%57,884,330
Apr 25, 20259.599.849.509.759.751.46%65,137,090
Apr 24, 20259.419.689.219.619.613.11%70,563,299
Apr 23, 20259.8210.039.319.329.320.11%102,486,905
Apr 22, 20259.199.339.049.319.312.65%62,418,685
Apr 21, 20259.309.328.969.079.07-4.12%60,044,762
Apr 17, 20259.419.569.299.469.460.42%53,589,243
Apr 16, 20259.929.969.279.429.42-4.37%71,227,557
Apr 15, 20259.599.979.599.859.852.82%66,123,809
Apr 14, 20259.979.979.439.589.58-0.93%62,460,026
Apr 11, 20259.519.709.309.679.671.68%53,220,939
Apr 10, 202510.5310.669.449.519.51-14.48%84,127,702
Apr 9, 20259.1311.239.0911.1211.1222.60%133,951,304
Apr 8, 202510.0510.078.929.079.07-6.59%81,034,660
Apr 7, 20259.0110.229.009.719.712.64%74,435,396
Apr 4, 20259.229.588.509.469.46-0.47%110,347,972
Apr 3, 20259.989.989.509.519.51-10.25%77,097,935
Apr 2, 202510.1110.6410.1010.5910.592.82%64,334,492
Apr 1, 202510.3010.369.9210.3010.30-2.37%74,551,390
Mar 31, 202510.4110.6810.0610.5510.55-1.40%66,955,084
Mar 28, 202511.0611.1510.6510.7010.70-3.95%59,697,679
Mar 27, 202511.3211.3511.0911.1411.14-2.62%53,377,925
Mar 26, 202511.5511.5511.3011.4411.44-0.61%46,252,596
Mar 25, 202511.9512.0711.4611.5111.51-2.70%57,417,079
Mar 24, 202511.5611.9011.5411.8311.833.86%44,590,238
Mar 21, 202511.0711.4110.9711.3911.391.15%46,970,089
Mar 20, 202511.3611.4411.2111.2611.26-1.92%43,296,977
Mar 19, 202511.1311.5811.1011.4811.483.70%67,119,986
Mar 18, 202511.1711.3211.0111.0711.07-2.21%46,895,736
Mar 17, 202510.8811.4710.8311.3211.324.14%64,374,467
Mar 14, 202510.8710.8910.5510.8710.871.87%66,506,390
Mar 13, 202510.9911.0910.4710.6710.67-2.38%95,901,456
Mar 12, 202511.5511.6110.8910.9310.93-4.62%98,487,001
Mar 11, 202512.5012.5411.4311.4611.46-8.32%109,911,363
Mar 10, 202512.7212.7512.1112.5012.50-4.07%80,624,631
Mar 7, 202513.1313.1812.5813.0313.03-1.66%76,618,839
Mar 6, 202513.8213.9313.2013.2513.25-5.96%58,157,502
Mar 5, 202513.5114.2313.4914.0914.095.54%56,987,416
Mar 4, 202513.5213.6513.0213.3513.35-3.75%71,114,354
Mar 3, 202514.3614.5613.7713.8713.87-3.34%55,452,001
Feb 28, 202514.5714.7514.2714.3514.35-1.24%49,730,968
Feb 27, 202515.1215.1514.2114.5314.53-4.28%56,503,075
Feb 26, 202515.4715.6615.1715.1815.180.33%43,181,075
Feb 25, 202515.3715.3714.8015.1315.13-1.18%48,363,126
Feb 24, 202515.3815.5215.2115.3115.310.53%42,730,658