American Airlines Group Inc. (AAL)

American Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	12.51	12.82	12.23	12.24	12.24	-0.73%	58,082,233
Nov 19, 2025	12.58	12.66	12.15	12.33	12.33	-0.24%	53,959,799
Nov 18, 2025	12.22	12.46	12.11	12.36	12.36	0.16%	46,515,074
Nov 17, 2025	12.76	12.78	12.25	12.34	12.34	-3.29%	43,055,590
Nov 14, 2025	12.78	12.97	12.70	12.76	12.76	-2.37%	32,782,605
Nov 13, 2025	13.32	13.50	13.00	13.07	13.07	-2.90%	38,615,879
Nov 12, 2025	13.10	13.53	13.02	13.46	13.46	3.62%	46,029,887
Nov 11, 2025	13.30	13.36	12.95	12.99	12.99	-2.40%	41,274,723
Nov 10, 2025	13.87	14.05	13.27	13.31	13.31	-2.49%	53,868,605
Nov 7, 2025	12.80	13.77	12.75	13.65	13.65	3.80%	69,634,429
Nov 6, 2025	13.35	13.55	12.95	13.15	13.15	-2.01%	67,161,151
Nov 5, 2025	12.76	13.54	12.75	13.42	13.42	6.09%	61,167,728
Nov 4, 2025	13.06	13.21	12.53	12.65	12.65	-5.17%	58,517,524
Nov 3, 2025	13.09	13.50	12.98	13.34	13.34	1.60%	54,061,423
Oct 31, 2025	12.72	13.14	12.64	13.13	13.13	2.74%	44,811,213
Oct 30, 2025	12.79	13.16	12.70	12.78	12.78	-1.46%	53,799,351
Oct 29, 2025	12.72	13.00	12.64	12.97	12.97	2.05%	45,286,996
Oct 28, 2025	13.45	13.46	12.65	12.71	12.71	-5.22%	53,810,906
Oct 27, 2025	13.78	13.85	13.34	13.41	13.41	-2.69%	53,297,409
Oct 24, 2025	13.00	13.89	12.90	13.78	13.78	7.91%	94,353,087
Oct 23, 2025	12.74	13.04	12.35	12.77	12.77	5.62%	91,013,202
Oct 22, 2025	12.27	12.33	11.99	12.09	12.09	-2.11%	58,326,727
Oct 21, 2025	12.18	12.40	12.08	12.35	12.35	1.48%	38,285,930
Oct 20, 2025	11.93	12.24	11.87	12.17	12.17	2.61%	39,206,527
Oct 17, 2025	11.86	12.02	11.83	11.86	11.86	-0.25%	34,776,331
Oct 16, 2025	12.55	12.57	11.72	11.89	11.89	-4.88%	63,933,244
Oct 15, 2025	12.24	12.52	12.15	12.50	12.50	2.54%	52,091,808
Oct 14, 2025	11.59	12.28	11.52	12.19	12.19	3.83%	64,417,222
Oct 13, 2025	11.64	11.86	11.63	11.74	11.74	1.91%	44,005,463
Oct 10, 2025	11.70	12.06	11.42	11.52	11.52	-0.86%	72,653,462
Oct 9, 2025	12.44	12.50	11.51	11.62	11.62	-1.61%	101,536,285
Oct 8, 2025	11.70	12.03	11.56	11.81	11.81	1.29%	64,073,694
Oct 7, 2025	11.94	11.97	11.52	11.66	11.66	-1.44%	61,899,122
Oct 6, 2025	11.65	11.88	11.44	11.83	11.83	2.16%	93,101,324
Oct 3, 2025	11.53	11.63	11.37	11.58	11.58	1.31%	76,751,064
Oct 2, 2025	11.36	11.60	11.29	11.43	11.43	1.42%	77,782,206
Oct 1, 2025	11.25	11.39	11.16	11.27	11.27	0.27%	81,132,841
Sep 30, 2025	11.42	11.46	11.07	11.24	11.24	-1.23%	92,462,358
Sep 29, 2025	11.40	11.51	11.19	11.38	11.38	0.62%	92,618,226
Sep 26, 2025	11.45	11.51	11.26	11.31	11.31	-0.70%	82,480,516
Sep 25, 2025	11.80	11.80	11.36	11.39	11.39	-4.61%	101,250,825
Sep 24, 2025	12.22	12.26	11.94	11.94	11.94	-2.05%	90,095,838
Sep 23, 2025	12.38	12.49	12.19	12.19	12.19	-1.14%	73,074,316
Sep 22, 2025	12.38	12.43	12.00	12.33	12.33	-0.96%	94,808,806
Sep 19, 2025	12.65	12.67	12.31	12.45	12.45	-1.03%	80,623,165
Sep 18, 2025	12.59	12.63	12.47	12.58	12.58	0.80%	112,649,053
Sep 17, 2025	12.44	12.82	12.36	12.48	12.48	0.56%	107,200,007
Sep 16, 2025	12.60	12.62	12.16	12.41	12.41	-0.96%	91,199,217
Sep 15, 2025	12.94	12.96	12.48	12.53	12.53	-2.94%	100,888,780
Sep 12, 2025	12.99	13.23	12.89	12.91	12.91	-0.31%	86,688,408

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.