American Airlines Group Inc. (AAL)
NASDAQ: AAL · Real-Time Price · USD
9.58
-0.09 (-0.93%)
At close: Apr 14, 2025, 4:00 PM
9.53
-0.05 (-0.52%)
After-hours: Apr 14, 2025, 7:59 PM EDT
American Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 10.87 | 10.89 | 10.55 | 10.87 | 10.87 | 1.87% | 66,506,390 |
| Mar 13, 2025 | 10.99 | 11.09 | 10.47 | 10.67 | 10.67 | -2.38% | 95,901,456 |
| Mar 12, 2025 | 11.55 | 11.61 | 10.89 | 10.93 | 10.93 | -4.62% | 98,487,001 |
| Mar 11, 2025 | 12.50 | 12.54 | 11.43 | 11.46 | 11.46 | -8.32% | 109,911,363 |
| Mar 10, 2025 | 12.72 | 12.75 | 12.11 | 12.50 | 12.50 | -4.07% | 80,624,631 |
| Mar 7, 2025 | 13.13 | 13.18 | 12.58 | 13.03 | 13.03 | -1.66% | 76,618,839 |
| Mar 6, 2025 | 13.82 | 13.93 | 13.20 | 13.25 | 13.25 | -5.96% | 58,157,502 |
| Mar 5, 2025 | 13.51 | 14.23 | 13.49 | 14.09 | 14.09 | 5.54% | 56,987,416 |
| Mar 4, 2025 | 13.52 | 13.65 | 13.02 | 13.35 | 13.35 | -3.75% | 71,114,354 |
| Mar 3, 2025 | 14.36 | 14.56 | 13.77 | 13.87 | 13.87 | -3.34% | 55,452,001 |
| Feb 28, 2025 | 14.57 | 14.75 | 14.27 | 14.35 | 14.35 | -1.24% | 49,730,968 |
| Feb 27, 2025 | 15.12 | 15.15 | 14.21 | 14.53 | 14.53 | -4.28% | 56,503,075 |
| Feb 26, 2025 | 15.47 | 15.66 | 15.17 | 15.18 | 15.18 | 0.33% | 43,181,075 |
| Feb 25, 2025 | 15.37 | 15.37 | 14.80 | 15.13 | 15.13 | -1.18% | 48,363,126 |
| Feb 24, 2025 | 15.38 | 15.52 | 15.21 | 15.31 | 15.31 | 0.53% | 42,730,658 |
| Feb 21, 2025 | 15.93 | 16.07 | 15.09 | 15.23 | 15.23 | -3.97% | 55,698,653 |
| Feb 20, 2025 | 15.96 | 16.10 | 15.57 | 15.86 | 15.86 | -0.88% | 32,618,404 |
| Feb 19, 2025 | 16.00 | 16.15 | 15.80 | 16.00 | 16.00 | -0.50% | 24,543,496 |
| Feb 18, 2025 | 15.88 | 16.32 | 15.85 | 16.08 | 16.08 | 0.69% | 28,428,741 |
| Feb 14, 2025 | 15.84 | 15.98 | 15.64 | 15.97 | 15.97 | 1.46% | 29,250,908 |
| Feb 13, 2025 | 16.36 | 16.50 | 15.48 | 15.74 | 15.74 | -3.20% | 41,583,709 |
| Feb 12, 2025 | 16.38 | 16.60 | 16.14 | 16.26 | 16.26 | -0.91% | 24,572,959 |
| Feb 11, 2025 | 16.43 | 16.56 | 16.14 | 16.41 | 16.41 | -1.26% | 29,009,418 |
| Feb 10, 2025 | 17.20 | 17.20 | 16.56 | 16.62 | 16.62 | -3.20% | 27,672,557 |
| Feb 7, 2025 | 17.07 | 17.40 | 17.02 | 17.17 | 17.17 | 0.64% | 22,457,827 |
| Feb 6, 2025 | 17.08 | 17.32 | 16.96 | 17.06 | 17.06 | 0.59% | 25,501,425 |
| Feb 5, 2025 | 16.85 | 17.22 | 16.51 | 16.96 | 16.96 | 0.71% | 27,641,325 |
| Feb 4, 2025 | 16.75 | 16.94 | 16.70 | 16.84 | 16.84 | 0.84% | 28,810,055 |
| Feb 3, 2025 | 16.39 | 16.82 | 16.22 | 16.70 | 16.70 | -1.30% | 32,955,679 |