American Airlines Group Inc. (AAL)

American Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	11.70	12.06	11.42	11.52	11.52	-0.86%	72,052,125
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
Sep 11, 2025	12.95	13.09	12.61	12.95	12.95	1.01%	105,705,462
Sep 10, 2025	12.76	13.10	12.64	12.82	12.82	0.47%	87,363,357
Sep 9, 2025	12.94	12.99	12.64	12.76	12.76	-1.47%	65,458,833
Sep 8, 2025	13.07	13.22	12.89	12.95	12.95	-0.99%	90,099,574
Sep 5, 2025	12.92	13.28	12.81	13.08	13.08	1.71%	90,367,765
Sep 4, 2025	13.47	13.66	12.85	12.86	12.86	-4.32%	81,506,006
Sep 3, 2025	13.45	14.01	13.40	13.44	13.44	0.37%	82,467,116
Sep 2, 2025	13.26	13.52	12.94	13.39	13.39	0.15%	93,846,253
Aug 29, 2025	13.25	13.39	13.14	13.37	13.37	0.91%	69,403,134
Aug 28, 2025	13.22	13.35	13.06	13.25	13.25	0.91%	66,938,043
Aug 27, 2025	13.13	13.36	13.04	13.13	13.13	-0.15%	52,985,615
Aug 26, 2025	13.01	13.17	12.88	13.15	13.15	1.15%	61,358,465
Aug 25, 2025	13.27	13.32	12.88	13.00	13.00	-4.06%	76,115,708
Aug 22, 2025	12.58	13.58	12.58	13.55	13.55	7.80%	63,154,021
Aug 21, 2025	12.71	12.74	12.48	12.57	12.57	-1.80%	62,854,141
Aug 20, 2025	13.06	13.16	12.75	12.80	12.80	-3.18%	66,701,112
Aug 19, 2025	13.26	13.38	13.11	13.22	13.22	0.38%	57,901,493
Aug 18, 2025	13.12	13.33	13.05	13.17	13.17	-	52,979,598
Aug 15, 2025	12.89	13.19	12.86	13.17	13.17	2.73%	49,638,811
Aug 14, 2025	12.92	12.94	12.66	12.82	12.82	-2.21%	58,323,116
Aug 13, 2025	12.97	13.22	12.74	13.11	13.11	1.00%	64,807,836
Aug 12, 2025	11.78	13.02	11.77	12.98	12.98	12.09%	114,968,265
Aug 11, 2025	11.60	11.76	11.55	11.58	11.58	-0.34%	51,215,266
Aug 8, 2025	11.78	11.81	11.56	11.62	11.62	-0.94%	42,444,681
Aug 7, 2025	11.79	11.80	11.59	11.73	11.73	-0.09%	47,172,456
Aug 6, 2025	11.59	11.78	11.48	11.74	11.74	0.86%	60,394,593
Aug 5, 2025	11.30	11.69	11.13	11.64	11.64	3.28%	65,277,201
Aug 4, 2025	11.10	11.31	11.07	11.27	11.27	2.18%	70,570,611
Aug 1, 2025	11.21	11.21	10.90	11.03	11.03	-4.00%	71,614,740

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.