Skip to main content
American Airlines Group Inc. (AAL)
NASDAQ: AAL · Real-Time Price · USD
11.83
+0.44 (3.86%)
At close: Mar 24, 2025, 4:00 PM
11.82
-0.01 (-0.08%)
After-hours: Mar 24, 2025, 5:54 PM EST

American Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 21, 202515.9316.0715.0915.2315.23-3.97%55,698,653
Feb 20, 202515.9616.1015.5715.8615.86-0.88%32,618,404
Feb 19, 202516.0016.1515.8016.0016.00-0.50%24,543,496
Feb 18, 202515.8816.3215.8516.0816.080.69%28,428,741
Feb 14, 202515.8415.9815.6415.9715.971.46%29,250,908
Feb 13, 202516.3616.5015.4815.7415.74-3.20%41,583,709
Feb 12, 202516.3816.6016.1416.2616.26-0.91%24,572,959
Feb 11, 202516.4316.5616.1416.4116.41-1.26%29,009,418
Feb 10, 202517.2017.2016.5616.6216.62-3.20%27,672,557
Feb 7, 202517.0717.4017.0217.1717.170.64%22,457,827
Feb 6, 202517.0817.3216.9617.0617.060.59%25,501,425
Feb 5, 202516.8517.2216.5116.9616.960.71%27,641,325
Feb 4, 202516.7516.9416.7016.8416.840.84%28,810,055
Feb 3, 202516.3916.8216.2216.7016.70-1.30%32,955,679
Jan 31, 202516.9617.2316.9116.9216.920.12%30,197,038
Jan 30, 202516.9317.2316.8016.9016.90-2.48%42,121,224
Jan 29, 202517.1417.3416.9417.3317.331.05%24,719,434
Jan 28, 202517.0817.4716.9617.1517.15-0.29%29,817,403
Jan 27, 202516.8217.5416.7117.2017.201.42%40,497,957
Jan 24, 202516.8517.3416.5516.9616.96-0.41%37,782,479
Jan 23, 202517.3017.5416.7317.0317.03-8.74%94,892,398
Jan 22, 202519.0919.1018.3718.6618.660.11%58,392,393
Jan 21, 202518.5218.6518.2718.6418.642.03%30,731,602
Jan 17, 202518.5518.5718.1618.2718.27-0.11%20,438,502
Jan 16, 202518.0218.3317.7818.2918.291.22%22,031,769
Jan 15, 202518.5418.5617.9718.0718.07-0.77%20,401,951
Jan 14, 202517.7918.2417.7918.2118.213.47%26,175,829
Jan 13, 202517.9217.9817.3217.6017.60-4.24%28,427,221
Jan 10, 202517.9318.4517.8018.3818.384.43%43,954,004