American Airlines Group Inc. (AAL)

American Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	11.73	11.93	11.67	11.69	11.69	0.52%	30,251,805
Jul 2, 2025	11.53	11.79	11.43	11.63	11.63	0.95%	41,694,321
Jul 1, 2025	11.19	11.71	11.16	11.52	11.52	2.67%	50,295,856
Jun 30, 2025	11.30	11.33	11.18	11.22	11.22	-0.53%	31,253,977
Jun 27, 2025	11.19	11.46	11.14	11.28	11.28	1.35%	45,533,250
Jun 26, 2025	11.14	11.28	11.12	11.13	11.13	0.63%	40,538,274
Jun 25, 2025	11.43	11.45	10.95	11.06	11.06	-2.73%	41,413,377
Jun 24, 2025	11.24	11.46	11.10	11.37	11.37	4.31%	65,028,794
Jun 23, 2025	10.50	11.01	10.26	10.90	10.90	2.64%	79,689,239
Jun 20, 2025	10.71	10.79	10.50	10.62	10.62	0.38%	58,305,811
Jun 18, 2025	10.56	10.77	10.53	10.58	10.58	0.19%	58,092,227
Jun 17, 2025	10.70	10.85	10.44	10.56	10.56	-3.12%	58,306,123
Jun 16, 2025	10.58	10.93	10.45	10.90	10.90	5.11%	59,498,377
Jun 13, 2025	10.32	10.65	10.30	10.37	10.37	-4.86%	72,781,103
Jun 12, 2025	10.88	10.97	10.68	10.90	10.90	-1.45%	54,941,204
Jun 11, 2025	11.95	11.95	10.99	11.06	11.06	-6.59%	72,896,722
Jun 10, 2025	11.81	11.97	11.68	11.84	11.84	0.68%	41,825,128
Jun 9, 2025	11.89	11.95	11.75	11.76	11.76	-0.17%	40,469,707
Jun 6, 2025	11.48	11.80	11.42	11.78	11.78	4.53%	49,800,018
Jun 5, 2025	11.34	11.51	11.22	11.27	11.27	-1.31%	50,738,556
Jun 4, 2025	11.52	11.58	11.32	11.42	11.42	-0.44%	43,233,740
Jun 3, 2025	11.33	11.53	11.21	11.47	11.47	0.79%	46,029,192
Jun 2, 2025	11.30	11.39	11.03	11.38	11.38	-0.26%	49,599,152
May 30, 2025	11.30	11.47	11.19	11.41	11.41	0.09%	62,937,838
May 29, 2025	11.64	11.67	11.31	11.40	11.40	-0.26%	61,339,535
May 28, 2025	11.70	11.74	11.39	11.43	11.43	-1.80%	61,811,821
May 27, 2025	11.40	11.80	11.37	11.64	11.64	4.02%	69,634,243
May 23, 2025	11.06	11.28	11.02	11.19	11.19	-1.84%	46,775,795
May 22, 2025	11.24	11.56	11.18	11.40	11.40	1.42%	50,411,195
May 21, 2025	11.46	11.56	11.19	11.24	11.24	-3.52%	59,079,060
May 20, 2025	11.83	11.96	11.57	11.65	11.65	-1.77%	44,004,659
May 19, 2025	11.68	11.93	11.50	11.86	11.86	-	43,362,657
May 16, 2025	11.77	11.98	11.67	11.86	11.86	0.85%	47,090,967
May 15, 2025	11.85	11.87	11.47	11.76	11.76	-0.68%	55,977,261
May 14, 2025	12.24	12.45	11.82	11.84	11.84	-3.74%	74,014,683
May 13, 2025	11.77	12.39	11.74	12.30	12.30	5.40%	86,366,797
May 12, 2025	11.93	12.10	11.49	11.67	11.67	5.04%	82,034,255
May 9, 2025	11.11	11.23	10.93	11.11	11.11	0.73%	59,559,335
May 8, 2025	10.80	11.20	10.67	11.03	11.03	4.45%	57,688,299
May 7, 2025	10.50	10.68	10.44	10.56	10.56	1.25%	41,337,189
May 6, 2025	10.43	10.59	10.38	10.43	10.43	-2.16%	59,433,089
May 5, 2025	10.42	10.98	10.40	10.66	10.66	1.33%	82,200,004
May 2, 2025	10.25	10.69	10.25	10.52	10.52	4.89%	75,045,140
May 1, 2025	10.03	10.22	9.98	10.03	10.03	0.80%	52,500,967
Apr 30, 2025	9.64	9.99	9.48	9.95	9.95	0.51%	67,952,597
Apr 29, 2025	9.75	9.94	9.64	9.90	9.90	0.51%	60,906,811
Apr 28, 2025	9.76	10.01	9.68	9.85	9.85	1.03%	57,884,330
Apr 25, 2025	9.59	9.84	9.50	9.75	9.75	1.46%	65,137,090
Apr 24, 2025	9.41	9.68	9.21	9.61	9.61	3.11%	70,563,299
Apr 23, 2025	9.82	10.03	9.31	9.32	9.32	0.11%	102,486,905

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.