Skip to main content
logo
American Airlines Group Inc. (AAL)
NASDAQ: AAL · Real-Time Price · USD
14.34
-0.76 (-5.03%)
At close: Feb 11, 2026, 4:00 PM EST
14.35
+0.01 (0.07%)
After-hours: Feb 11, 2026, 4:07 PM EST

American Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202615.1815.3814.2014.27--5.50%35,345,647
Feb 10, 202614.9415.2214.9215.1015.100.73%32,446,942
Feb 9, 202615.3015.3314.9914.9914.99-1.64%34,213,904
Feb 6, 202614.3215.3314.3215.2415.247.63%55,626,872
Feb 5, 202614.3714.5413.9214.1614.16-1.87%40,456,834
Feb 4, 202614.1514.7713.9914.4314.433.00%60,700,936
Feb 3, 202613.8714.3513.8114.0114.012.34%48,029,001
Feb 2, 202613.5013.9213.5013.6913.692.93%45,012,916
Jan 30, 202613.3913.6313.2313.3013.30-1.55%47,638,503
Jan 29, 202613.4013.5313.1713.5113.510.52%70,190,976
Jan 28, 202613.6513.7413.3813.4413.44-0.81%52,655,482
Jan 27, 202614.5914.6513.3613.5513.55-7.00%101,768,077
Jan 26, 202614.5214.7814.5014.5714.57-0.68%42,084,528
Jan 23, 202614.8114.9014.6514.6714.67-2.33%36,360,396
Jan 22, 202615.3215.5514.8815.0215.02-0.86%42,175,837
Jan 21, 202615.0115.3314.8615.1515.152.43%52,155,099
Jan 20, 202615.0315.2014.6514.7914.79-3.77%38,152,832
Jan 16, 202615.6715.6915.3115.3715.37-2.16%44,358,784
Jan 15, 202615.2515.7915.2515.7115.713.76%71,323,165
Jan 14, 202615.2515.4214.9315.1415.14-1.37%65,225,514
Jan 13, 202615.6216.0015.2215.3515.35-4.06%82,996,899
Jan 12, 202615.7016.2615.4016.0016.000.06%91,178,832
Jan 9, 202616.0216.4515.6615.9915.991.65%51,614,166
Jan 8, 202615.8816.0815.6815.7315.73-1.63%45,795,308
Jan 7, 202615.7416.5015.6515.9915.992.04%84,844,743
Jan 6, 202615.8516.1615.6015.6715.67-1.01%84,702,030
Jan 5, 202615.4616.0315.4115.8315.832.26%56,022,856
Jan 2, 202615.3715.7515.1515.4815.480.98%43,940,303
Dec 31, 202515.3315.4215.2215.3315.33-27,700,917
Dec 30, 202515.1415.4415.1015.3315.331.25%42,935,132
Dec 29, 202515.3015.4015.0215.1415.14-1.94%44,824,955
Dec 26, 202515.6115.6215.3115.4415.44-1.53%37,777,143
Dec 24, 202515.6115.7415.4915.6815.680.51%25,177,700
Dec 23, 202516.1316.2415.5815.6015.60-4.06%68,214,466
Dec 22, 202515.8016.3515.7716.2616.263.04%62,344,409
Dec 19, 202515.5915.8815.5115.7815.781.09%42,636,912
Dec 18, 202515.6615.7815.3815.6115.610.64%49,935,087
Dec 17, 202515.9016.0015.4415.5115.51-3.00%56,924,041
Dec 16, 202515.3616.0815.2815.9915.994.31%98,399,188
Dec 15, 202515.1415.3514.8715.3315.332.47%80,118,325
Dec 12, 202515.1515.3414.9414.9614.96-47,651,186
Dec 11, 202515.1615.3514.7014.9614.96-1.19%46,417,863
Dec 10, 202514.9915.2114.7815.1415.140.73%51,875,456
Dec 9, 202514.7315.2014.5715.0315.031.14%66,426,588
Dec 8, 202514.8114.9814.6414.8614.860.34%43,144,140
Dec 5, 202514.4214.8914.2514.8114.813.28%56,593,224
Dec 4, 202514.6514.6714.2214.3414.34-1.51%52,176,234
Dec 3, 202514.2714.6114.2514.5614.562.25%60,480,667
Dec 2, 202514.0614.3313.8214.2414.242.01%64,579,405
Dec 1, 202513.7714.1213.5613.9613.96-0.64%75,398,873