Skip to main content
American Airlines Group Inc. (AAL)
NASDAQ: AAL · Real-Time Price · USD
11.79
+0.79 (7.18%)
At close: Sep 26, 2024, 4:00 PM
11.75
-0.04 (-0.34%)
After-hours: Sep 26, 2024, 6:22 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202411.3611.9811.3511.7911.797.18%62,145,499
Sep 25, 202411.0611.1810.9711.0011.00-0.36%29,157,137
Sep 24, 202411.0211.1910.9211.0411.040.55%29,446,484
Sep 23, 202411.0011.0310.7610.9810.98-0.27%30,785,063
Sep 20, 202411.0711.1210.8811.0111.01-0.90%165,832,091
Sep 19, 202411.3211.3911.0611.1111.110.73%34,544,392
Sep 18, 202411.2411.2910.9211.0311.03-1.25%37,396,519
Sep 17, 202410.9911.2610.9511.1711.173.33%38,180,034
Sep 16, 202410.6510.8710.6210.8110.811.12%31,026,816
Sep 13, 202410.9811.1810.6110.6910.69-1.75%36,956,039
Sep 12, 202411.0311.1410.4310.8810.881.02%37,878,398
Sep 11, 202410.9511.0110.4910.7710.77-2.00%40,526,831
Sep 10, 202411.2111.2510.8710.9910.99-2.05%31,767,715
Sep 9, 202410.8511.2310.8511.2211.223.89%44,496,158
Sep 6, 202410.7811.1010.7010.8010.80-27,842,827
Sep 5, 202410.8411.1610.7510.8010.801.60%38,467,278
Sep 4, 202410.5310.7810.5010.6310.630.28%22,060,205
Sep 3, 202410.5210.7410.5010.6010.60-0.19%23,374,786
Aug 30, 202410.4910.8910.4810.6210.622.21%26,521,350
Aug 29, 202410.2410.5110.2110.3910.392.36%22,240,132
Aug 28, 202410.1710.2110.0410.1510.15-0.20%20,533,793
Aug 27, 202410.2610.279.9810.1710.17-0.39%23,303,065
Aug 26, 202410.4310.4510.2010.2110.21-1.73%21,028,271
Aug 23, 202410.2310.5010.1710.3910.392.47%24,640,044
Aug 22, 202410.4110.5410.1310.1410.14-2.50%25,624,749
Aug 21, 202410.3710.4510.3010.4010.401.07%20,233,674
Aug 20, 202410.3110.4510.2110.2910.29-0.19%23,537,365
Aug 19, 202410.1610.3810.1210.3110.312.59%30,380,141
Aug 16, 202410.0210.149.9710.0510.05-0.40%35,389,739
Aug 15, 20249.9610.169.9510.0910.093.59%32,307,255
Aug 14, 20249.889.979.709.749.74-0.71%29,574,717
Aug 13, 20249.649.829.569.819.812.08%29,921,946
Aug 12, 20249.799.809.599.619.61-2.54%29,791,189
Aug 9, 20249.899.969.729.869.86-0.30%22,614,755
Aug 8, 20249.359.919.359.899.896.80%34,701,762
Aug 7, 20249.409.529.219.269.26-0.54%29,020,906
Aug 6, 20249.469.539.229.319.310.32%28,905,923
Aug 5, 20249.109.599.079.289.28-3.63%44,554,504
Aug 2, 20249.939.939.599.639.63-5.03%48,427,167
Aug 1, 202410.6510.6810.0910.1410.14-4.70%47,149,618
Jul 31, 202410.6511.0310.5810.6410.64-1.12%39,205,401
Jul 30, 202410.4610.9310.4610.7610.763.16%52,969,476
Jul 29, 202410.5610.7210.3710.4310.43-1.79%30,164,474
Jul 26, 202410.7010.7610.2210.6210.620.19%45,684,501
Jul 25, 20249.9210.909.7610.6010.604.23%96,280,847
Jul 24, 202410.4510.5410.1210.1710.17-2.96%47,312,032
Jul 23, 202410.6310.7410.4710.4810.48-1.96%30,548,005
Jul 22, 202410.4910.7410.3510.6910.691.04%38,897,191
Jul 19, 202410.6310.6510.4310.5810.58-0.38%25,697,310
Jul 18, 202410.9611.0910.6110.6210.62-3.54%46,855,152
Jul 17, 202410.9911.1110.8411.0111.01-1.61%32,356,209
Jul 16, 202410.6511.2410.6511.1911.195.27%48,708,679
Jul 15, 202410.6710.7710.5610.6310.63-0.47%28,634,171
Jul 12, 202410.7110.8010.5710.6810.68-0.47%33,133,076
Jul 11, 202410.6810.7610.3410.7310.73-3.77%80,291,530
Jul 10, 202411.0411.2210.9911.1511.151.55%28,502,023
Jul 9, 202410.9611.0910.8710.9810.980.46%26,604,766
Jul 8, 202411.0811.1310.9110.9310.93-1.00%32,261,691
Jul 5, 202411.1311.1910.9811.0411.04-0.72%24,396,036
Jul 3, 202411.1611.2211.0711.1211.120.63%16,150,149
Jul 2, 202411.0611.1110.9511.0511.050.09%22,487,904
Jul 1, 202411.3311.4111.0011.0411.04-2.56%28,624,269
Jun 28, 202411.2411.3611.2011.3311.330.44%28,121,102
Jun 27, 202411.1211.3211.0211.2811.281.44%23,780,785
Jun 26, 202411.0511.3310.9611.1211.12-0.09%39,848,715
Jun 25, 202411.1811.3711.1211.1311.13-0.27%28,547,274
Jun 24, 202411.2211.3411.1511.1611.16-0.36%25,666,440
Jun 21, 202411.2211.3411.1111.2011.20-0.36%28,098,081
Jun 20, 202411.3011.3111.1911.2411.24-0.35%21,364,434
Jun 18, 202411.4111.5011.2711.2811.28-1.40%18,841,481
Jun 17, 202411.2211.4911.2111.4411.441.42%30,074,132
Jun 14, 202411.3211.3611.0911.2811.28-1.40%42,272,467
Jun 13, 202411.4511.4711.2211.4411.44-0.52%33,289,950
Jun 12, 202411.4011.6911.3911.5011.501.95%40,769,745
Jun 11, 202411.4111.4511.2611.2811.28-1.83%25,439,678
Jun 10, 202411.4311.5711.3711.4911.49-0.09%23,421,042
Jun 7, 202411.3611.5711.3511.5011.500.61%29,411,433
Jun 6, 202411.5811.7311.3211.4311.43-1.64%35,840,572
Jun 5, 202411.5111.7711.4511.6211.621.04%34,340,914
Jun 4, 202411.5411.7911.4811.5011.50-0.26%39,161,525
Jun 3, 202411.6011.9511.5011.5311.530.26%52,899,042
May 31, 202411.5111.5711.2511.5011.500.52%60,868,405
May 30, 202411.7611.7811.3911.4411.44-1.55%57,004,639
May 29, 202412.1612.1711.3111.6211.62-13.54%158,980,410
May 28, 202413.8513.9113.4213.4413.44-2.89%32,710,288
May 24, 202413.8714.0313.6613.8413.840.14%19,605,630
May 23, 202414.1314.1413.7213.8213.82-1.99%29,089,848
May 22, 202414.0714.2514.0114.1014.100.50%19,136,425
May 21, 202414.4314.4914.0114.0314.03-3.37%22,692,858
May 20, 202414.7714.7814.4214.5214.52-1.43%26,818,846
May 17, 202414.8514.9914.7214.7314.73-0.41%18,472,064
May 16, 202415.0015.0814.6614.7914.79-1.00%22,652,518
May 15, 202415.2015.2514.9114.9414.94-1.65%25,983,626
May 14, 202415.0915.3615.0715.1915.191.74%27,970,447
May 13, 202414.5415.0714.5214.9314.933.68%33,380,052
May 10, 202414.5414.6114.3214.4014.40-0.55%16,180,653
May 9, 202414.3614.6314.3214.4814.480.42%23,590,231
May 8, 202414.2614.5214.1814.4214.421.19%22,832,374
May 7, 202414.5414.6314.1414.2514.25-2.73%25,770,490
May 6, 202413.9214.7513.9214.6514.655.78%46,744,346