American Airlines Group Inc. (AAL)
NASDAQ: AAL · Real-Time Price · USD
12.46
-0.06 (-0.48%)
At close: Mar 3, 2026, 4:00 PM EST
12.60
+0.14 (1.12%)
Pre-market: Mar 4, 2026, 5:29 AM EST
American Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 12.06 | 12.77 | 11.77 | 12.46 | 12.46 | -0.48% | 97,418,479 |
| Mar 2, 2026 | 12.31 | 12.63 | 12.11 | 12.52 | 12.52 | -4.21% | 87,257,592 |
| Feb 27, 2026 | 13.42 | 13.44 | 12.98 | 13.07 | 13.07 | -6.24% | 93,030,423 |
| Feb 26, 2026 | 13.58 | 14.17 | 13.56 | 13.94 | 13.94 | 4.65% | 94,386,690 |
| Feb 25, 2026 | 13.23 | 13.36 | 13.04 | 13.32 | 13.32 | 1.29% | 50,424,878 |
| Feb 24, 2026 | 12.93 | 13.34 | 12.89 | 13.15 | 13.15 | 1.70% | 64,755,857 |
| Feb 23, 2026 | 13.50 | 13.74 | 12.84 | 12.93 | 12.93 | -4.86% | 48,145,822 |
| Feb 20, 2026 | 13.35 | 13.71 | 13.33 | 13.59 | 13.59 | 1.80% | 56,789,754 |
| Feb 19, 2026 | 13.92 | 13.94 | 13.28 | 13.35 | 13.35 | -5.32% | 63,955,572 |
| Feb 18, 2026 | 14.03 | 14.30 | 13.66 | 14.10 | 14.10 | -2.08% | 63,274,112 |
| Feb 17, 2026 | 13.96 | 14.56 | 13.94 | 14.40 | 14.40 | 3.75% | 41,742,308 |
| Feb 13, 2026 | 14.09 | 14.20 | 13.84 | 13.88 | 13.88 | -1.21% | 41,482,198 |
| Feb 12, 2026 | 14.62 | 14.66 | 13.66 | 14.05 | 14.05 | -2.09% | 54,294,250 |
| Feb 11, 2026 | 15.18 | 15.38 | 14.20 | 14.35 | 14.35 | -4.97% | 44,579,083 |
| Feb 10, 2026 | 14.94 | 15.22 | 14.92 | 15.10 | 15.10 | 0.73% | 33,681,733 |
| Feb 9, 2026 | 15.30 | 15.33 | 14.99 | 14.99 | 14.99 | -1.64% | 34,538,245 |
| Feb 6, 2026 | 14.32 | 15.33 | 14.32 | 15.24 | 15.24 | 7.63% | 55,642,648 |
| Feb 5, 2026 | 14.37 | 14.54 | 13.92 | 14.16 | 14.16 | -1.87% | 40,456,834 |
| Feb 4, 2026 | 14.15 | 14.77 | 13.99 | 14.43 | 14.43 | 3.00% | 60,700,936 |
| Feb 3, 2026 | 13.87 | 14.35 | 13.81 | 14.01 | 14.01 | 2.34% | 48,029,001 |
| Feb 2, 2026 | 13.50 | 13.92 | 13.50 | 13.69 | 13.69 | 2.93% | 45,012,916 |
| Jan 30, 2026 | 13.39 | 13.63 | 13.23 | 13.30 | 13.30 | -1.55% | 47,638,503 |
| Jan 29, 2026 | 13.40 | 13.53 | 13.17 | 13.51 | 13.51 | 0.52% | 70,190,976 |
| Jan 28, 2026 | 13.65 | 13.74 | 13.38 | 13.44 | 13.44 | -0.81% | 52,655,482 |
| Jan 27, 2026 | 14.59 | 14.65 | 13.36 | 13.55 | 13.55 | -7.00% | 101,768,077 |
| Jan 26, 2026 | 14.52 | 14.78 | 14.50 | 14.57 | 14.57 | -0.68% | 42,084,528 |
| Jan 23, 2026 | 14.81 | 14.90 | 14.65 | 14.67 | 14.67 | -2.33% | 36,360,396 |
| Jan 22, 2026 | 15.32 | 15.55 | 14.88 | 15.02 | 15.02 | -0.86% | 42,175,837 |
| Jan 21, 2026 | 15.01 | 15.33 | 14.86 | 15.15 | 15.15 | 2.43% | 52,155,099 |
| Jan 20, 2026 | 15.03 | 15.20 | 14.65 | 14.79 | 14.79 | -3.77% | 38,152,832 |
| Jan 16, 2026 | 15.67 | 15.69 | 15.31 | 15.37 | 15.37 | -2.16% | 44,358,784 |
| Jan 15, 2026 | 15.25 | 15.79 | 15.25 | 15.71 | 15.71 | 3.76% | 71,323,165 |
| Jan 14, 2026 | 15.25 | 15.42 | 14.93 | 15.14 | 15.14 | -1.37% | 65,225,514 |
| Jan 13, 2026 | 15.62 | 16.00 | 15.22 | 15.35 | 15.35 | -4.06% | 82,996,899 |
| Jan 12, 2026 | 15.70 | 16.26 | 15.40 | 16.00 | 16.00 | 0.06% | 91,178,832 |
| Jan 9, 2026 | 16.02 | 16.45 | 15.66 | 15.99 | 15.99 | 1.65% | 51,614,166 |
| Jan 8, 2026 | 15.88 | 16.08 | 15.68 | 15.73 | 15.73 | -1.63% | 45,795,308 |
| Jan 7, 2026 | 15.74 | 16.50 | 15.65 | 15.99 | 15.99 | 2.04% | 84,844,743 |
| Jan 6, 2026 | 15.85 | 16.16 | 15.60 | 15.67 | 15.67 | -1.01% | 84,702,030 |
| Jan 5, 2026 | 15.46 | 16.03 | 15.41 | 15.83 | 15.83 | 2.26% | 56,022,856 |
| Jan 2, 2026 | 15.37 | 15.75 | 15.15 | 15.48 | 15.48 | 0.98% | 43,940,303 |
| Dec 31, 2025 | 15.33 | 15.42 | 15.22 | 15.33 | 15.33 | - | 27,700,917 |
| 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 |