Skip to main content
American Airlines Group Inc. (AAL)
NASDAQ: AAL · Real-Time Price · USD
16.88
+0.24 (1.44%)
At close: Dec 20, 2024, 4:00 PM
16.97
+0.09 (0.53%)
After-hours: Dec 20, 2024, 7:59 PM EST

American Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.5717.1816.5316.8816.881.44%28,664,937
Dec 19, 202416.6516.8016.4816.6416.641.03%17,832,697
Dec 18, 202416.7717.2816.2616.4716.47-1.50%25,019,523
Dec 17, 202416.4516.7416.2216.7216.721.21%23,622,031
Dec 16, 202416.9116.9616.4616.5216.52-2.36%15,741,028
Dec 13, 202417.2817.3116.8116.9216.92-1.86%20,174,294
Dec 12, 202417.6117.8017.2317.2417.24-1.93%17,692,173
Dec 11, 202417.6117.7417.4117.5817.580.51%20,711,765
Dec 10, 202417.9518.2117.3717.4917.491.92%34,174,838
Dec 9, 202417.5217.5217.0117.1617.16-1.38%29,732,962
Dec 6, 202417.5118.0917.2717.4017.400.12%43,091,752
Dec 5, 202416.0117.8015.9617.3817.3816.80%110,116,882
Dec 4, 202414.9015.0514.6114.8814.882.83%18,414,731
Dec 3, 202414.5914.7514.4414.4714.47-0.96%16,128,986
Dec 2, 202414.5714.7514.3814.6114.610.62%18,780,413
Nov 29, 202414.6814.7414.5014.5214.52-0.82%9,503,512
Nov 27, 202414.6814.7514.4614.6414.64-14,433,865
Nov 26, 202414.7915.0114.6114.6414.64-1.88%21,625,342
Nov 25, 202414.6515.1314.5614.9214.923.76%31,551,807
Nov 22, 202414.2214.4414.0914.3814.381.27%20,237,017
Nov 21, 202414.4714.5814.1814.2014.20-1.80%20,758,557
Nov 20, 202414.1814.4914.0014.4614.460.91%25,407,057
Nov 19, 202413.9314.4013.8414.3314.330.28%25,329,914
Nov 18, 202414.3914.4414.0314.2914.29-0.69%18,771,088
Nov 15, 202414.2214.4014.0514.3914.390.91%22,756,496
Nov 14, 202414.2214.6714.1814.2614.261.78%33,149,231
Nov 13, 202414.0514.5513.9714.0114.010.72%30,234,710
Nov 12, 202413.9814.0813.7313.9113.91-1.77%20,437,605
Nov 11, 202413.9514.1613.8914.1614.162.53%22,833,298
Nov 8, 202413.6914.0313.6713.8113.811.40%20,259,220
Nov 7, 202413.9414.0013.6013.6213.62-2.71%19,654,584
Nov 6, 202414.0114.1713.8014.0014.006.14%38,602,636
Nov 5, 202412.9513.2212.9213.1913.191.54%19,112,845
Nov 4, 202413.5013.5012.9612.9912.99-4.06%25,654,132
Nov 1, 202413.4713.6613.4013.5413.541.04%22,838,327
Oct 31, 202413.7913.8913.3813.4013.40-3.87%26,340,875
Oct 30, 202413.6613.9913.6113.9413.940.87%22,463,479
Oct 29, 202413.3813.8613.2813.8213.821.62%28,711,494
Oct 28, 202413.6613.8513.5613.6013.603.42%37,079,186
Oct 25, 202412.9413.4412.7513.1513.152.90%44,350,761
Oct 24, 202413.1813.6312.4212.7812.78-0.39%65,532,888
Oct 23, 202412.8513.0412.6612.8312.83-1.00%30,252,695
Oct 22, 202412.9313.0312.6212.9612.96-0.08%24,163,082
Oct 21, 202412.9813.1012.7812.9712.97-0.92%27,952,575
Oct 18, 202412.8613.2412.7613.0913.092.19%38,307,268
Oct 17, 202412.8712.9712.6712.8112.81-0.62%30,152,396
Oct 16, 202412.1912.9212.1412.8912.897.15%53,137,609
Oct 15, 202412.1212.4712.0012.0312.031.35%36,494,714
Oct 14, 202411.8511.9511.7011.8711.870.68%20,610,477
Oct 11, 202411.7211.8211.5311.7911.790.26%17,697,969
Oct 10, 202411.7712.0011.6511.7611.76-1.42%26,494,579
Oct 9, 202412.0112.2511.8711.9311.930.08%34,210,669
Oct 8, 202411.6512.1211.6311.9211.923.38%44,740,025
Oct 7, 202411.5511.6811.3711.5311.530.17%27,611,002
Oct 4, 202411.3611.9711.2911.5111.516.38%53,747,484
Oct 3, 202410.6910.9410.5710.8210.820.74%32,925,554
Oct 2, 202410.7310.8610.6110.7410.74-1.47%28,779,649
Oct 1, 202411.2711.3310.8210.9010.90-3.02%42,847,416
Sep 30, 202411.4711.5811.2011.2411.24-2.77%26,735,886
Sep 27, 202411.8211.8611.5611.5611.56-1.95%30,783,826
Sep 26, 202411.3611.9811.3511.7911.797.18%62,353,462
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