American Airlines Group Inc. (AAL)

American Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	15.33	15.42	15.22	15.33	15.33	-	27,698,446
Dec 30, 2025	15.14	15.44	15.10	15.33	15.33	1.25%	42,935,132
Dec 29, 2025	15.30	15.40	15.02	15.14	15.14	-1.94%	44,824,955
Dec 26, 2025	15.61	15.62	15.31	15.44	15.44	-1.53%	37,777,143
Dec 24, 2025	15.61	15.74	15.49	15.68	15.68	0.51%	25,177,700
Dec 23, 2025	16.13	16.24	15.58	15.60	15.60	-4.06%	68,214,466
Dec 22, 2025	15.80	16.35	15.77	16.26	16.26	3.04%	62,344,409
Dec 19, 2025	15.59	15.88	15.51	15.78	15.78	1.09%	42,636,912
Dec 18, 2025	15.66	15.78	15.38	15.61	15.61	0.64%	49,935,087
Dec 17, 2025	15.90	16.00	15.44	15.51	15.51	-3.00%	56,924,041
Dec 16, 2025	15.36	16.08	15.28	15.99	15.99	4.31%	98,399,188
Dec 15, 2025	15.14	15.35	14.87	15.33	15.33	2.47%	80,118,325
Dec 12, 2025	15.15	15.34	14.94	14.96	14.96	-	47,651,186
Dec 11, 2025	15.16	15.35	14.70	14.96	14.96	-1.19%	46,417,863
Dec 10, 2025	14.99	15.21	14.78	15.14	15.14	0.73%	51,875,456
Dec 9, 2025	14.73	15.20	14.57	15.03	15.03	1.14%	66,426,588
Dec 8, 2025	14.81	14.98	14.64	14.86	14.86	0.34%	43,144,140
Dec 5, 2025	14.42	14.89	14.25	14.81	14.81	3.28%	56,593,224
Dec 4, 2025	14.65	14.67	14.22	14.34	14.34	-1.51%	52,176,234
Dec 3, 2025	14.27	14.61	14.25	14.56	14.56	2.25%	60,480,667
Dec 2, 2025	14.06	14.33	13.82	14.24	14.24	2.01%	64,579,405
Dec 1, 2025	13.77	14.12	13.56	13.96	13.96	-0.64%	75,398,873
Nov 28, 2025	13.99	14.09	13.87	14.05	14.05	0.86%	37,355,400
Nov 26, 2025	13.53	14.11	13.45	13.93	13.93	3.49%	64,271,185
Nov 25, 2025	13.10	13.79	13.10	13.46	13.46	2.75%	67,325,798
Nov 24, 2025	13.00	13.21	12.81	13.10	13.10	1.79%	51,235,033
Nov 21, 2025	12.34	13.06	12.32	12.87	12.87	5.15%	64,957,125
Nov 20, 2025	12.51	12.82	12.23	12.24	12.24	-0.73%	58,148,553
Nov 19, 2025	12.58	12.66	12.15	12.33	12.33	-0.24%	53,959,799
Nov 18, 2025	12.22	12.46	12.11	12.36	12.36	0.16%	46,515,074
Nov 17, 2025	12.76	12.78	12.25	12.34	12.34	-3.29%	43,055,590
Nov 14, 2025	12.78	12.97	12.70	12.76	12.76	-2.37%	32,782,605
Nov 13, 2025	13.32	13.50	13.00	13.07	13.07	-2.90%	38,615,879
Nov 12, 2025	13.10	13.53	13.02	13.46	13.46	3.62%	46,029,887
Nov 11, 2025	13.30	13.36	12.95	12.99	12.99	-2.40%	41,274,723
Nov 10, 2025	13.87	14.05	13.27	13.31	13.31	-2.49%	53,868,605
Nov 7, 2025	12.80	13.77	12.75	13.65	13.65	3.80%	69,634,429
Nov 6, 2025	13.35	13.55	12.95	13.15	13.15	-2.01%	67,161,151
Nov 5, 2025	12.76	13.54	12.75	13.42	13.42	6.09%	61,167,728
Nov 4, 2025	13.06	13.21	12.53	12.65	12.65	-5.17%	58,517,524
Nov 3, 2025	13.09	13.50	12.98	13.34	13.34	1.60%	54,061,423
Oct 31, 2025	12.72	13.14	12.64	13.13	13.13	2.74%	44,811,213
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

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.