American Airlines Group Inc. (AAL)
 NASDAQ: AAL · Real-Time Price · USD
 13.13
 +0.35 (2.74%)
  Oct 31, 2025, 4:00 PM EDT - Market closed
American Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.72 | 13.10 | 12.64 | 13.08 | - | 2.35% | 38,185,677 | 
| 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 | 
| 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 |