American Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	11.40	11.80	11.37	11.67	-	4.24%	56,294,100
May 23, 2025	11.06	11.28	11.02	11.19	11.19	-1.84%	46,775,795
May 22, 2025	11.24	11.56	11.18	11.40	11.40	1.42%	50,411,195
May 21, 2025	11.46	11.56	11.19	11.24	11.24	-3.52%	59,079,060
May 20, 2025	11.83	11.96	11.57	11.65	11.65	-1.77%	44,004,659
May 19, 2025	11.68	11.93	11.50	11.86	11.86	-	43,362,657
May 16, 2025	11.77	11.98	11.67	11.86	11.86	0.85%	47,090,967
May 15, 2025	11.85	11.87	11.47	11.76	11.76	-0.68%	55,977,261
May 14, 2025	12.24	12.45	11.82	11.84	11.84	-3.74%	74,014,683
May 13, 2025	11.77	12.39	11.74	12.30	12.30	5.40%	86,366,797
May 12, 2025	11.93	12.10	11.49	11.67	11.67	5.04%	82,034,255
May 9, 2025	11.11	11.23	10.93	11.11	11.11	0.73%	59,559,335
May 8, 2025	10.80	11.20	10.67	11.03	11.03	4.45%	57,688,299
May 7, 2025	10.50	10.68	10.44	10.56	10.56	1.25%	41,337,189
May 6, 2025	10.43	10.59	10.38	10.43	10.43	-2.16%	59,433,089
May 5, 2025	10.42	10.98	10.40	10.66	10.66	1.33%	82,200,004
May 2, 2025	10.25	10.69	10.25	10.52	10.52	4.89%	75,045,140
May 1, 2025	10.03	10.22	9.98	10.03	10.03	0.80%	52,500,967
Apr 30, 2025	9.64	9.99	9.48	9.95	9.95	0.51%	67,952,597
Apr 29, 2025	9.75	9.94	9.64	9.90	9.90	0.51%	60,906,811
Apr 28, 2025	9.76	10.01	9.68	9.85	9.85	1.03%	57,884,330
Apr 25, 2025	9.59	9.84	9.50	9.75	9.75	1.46%	65,137,090
Apr 24, 2025	9.41	9.68	9.21	9.61	9.61	3.11%	70,563,299
Apr 23, 2025	9.82	10.03	9.31	9.32	9.32	0.11%	102,486,905
Apr 22, 2025	9.19	9.33	9.04	9.31	9.31	2.65%	62,418,685
Apr 21, 2025	9.30	9.32	8.96	9.07	9.07	-4.12%	60,044,762
Apr 17, 2025	9.41	9.56	9.29	9.46	9.46	0.42%	53,589,243
Apr 16, 2025	9.92	9.96	9.27	9.42	9.42	-4.37%	71,227,557
Apr 15, 2025	9.59	9.97	9.59	9.85	9.85	2.82%	66,123,809
Apr 14, 2025	9.97	9.97	9.43	9.58	9.58	-0.93%	62,460,026
Apr 11, 2025	9.51	9.70	9.30	9.67	9.67	1.68%	53,220,939
Apr 10, 2025	10.53	10.66	9.44	9.51	9.51	-14.48%	84,127,702
Apr 9, 2025	9.13	11.23	9.09	11.12	11.12	22.60%	133,951,304
Apr 8, 2025	10.05	10.07	8.92	9.07	9.07	-6.59%	81,034,660
Apr 7, 2025	9.01	10.22	9.00	9.71	9.71	2.64%	74,435,396
Apr 4, 2025	9.22	9.58	8.50	9.46	9.46	-0.47%	110,347,972
Apr 3, 2025	9.98	9.98	9.50	9.51	9.51	-10.25%	77,097,935
Apr 2, 2025	10.11	10.64	10.10	10.59	10.59	2.82%	64,334,492
Apr 1, 2025	10.30	10.36	9.92	10.30	10.30	-2.37%	74,551,390
Mar 31, 2025	10.41	10.68	10.06	10.55	10.55	-1.40%	66,955,084
Mar 28, 2025	11.06	11.15	10.65	10.70	10.70	-3.95%	59,697,679
Mar 27, 2025	11.32	11.35	11.09	11.14	11.14	-2.62%	53,377,925
Mar 26, 2025	11.55	11.55	11.30	11.44	11.44	-0.61%	46,252,596
Mar 25, 2025	11.95	12.07	11.46	11.51	11.51	-2.70%	57,417,079
Mar 24, 2025	11.56	11.90	11.54	11.83	11.83	3.86%	44,590,238
Mar 21, 2025	11.07	11.41	10.97	11.39	11.39	1.15%	46,970,089
Mar 20, 2025	11.36	11.44	11.21	11.26	11.26	-1.92%	43,296,977
Mar 19, 2025	11.13	11.58	11.10	11.48	11.48	3.70%	67,119,986
Mar 18, 2025	11.17	11.32	11.01	11.07	11.07	-2.21%	46,895,736
Mar 17, 2025	10.88	11.47	10.83	11.32	11.32	4.14%	64,374,467