American Airlines Group Inc. (AAL)
NASDAQ: AAL · Real-Time Price · USD
12.45
-0.13 (-1.03%)
At close: Sep 19, 2025, 4:00 PM EDT
12.44
-0.01 (-0.08%)
After-hours: Sep 19, 2025, 7:58 PM EDT
American Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12.65 | 12.67 | 12.31 | 12.45 | 12.45 | -1.03% | 80,473,056 |
| 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 |
| Jul 31, 2025 | 11.47 | 11.64 | 11.36 | 11.49 | 11.49 | -0.17% | 84,750,983 |
| Jul 30, 2025 | 11.43 | 11.63 | 11.31 | 11.51 | 11.51 | 0.79% | 73,201,190 |
| Jul 29, 2025 | 11.61 | 11.64 | 11.38 | 11.42 | 11.42 | -1.38% | 71,092,101 |
| Jul 28, 2025 | 11.50 | 11.63 | 11.40 | 11.58 | 11.58 | 0.70% | 70,184,267 |
| Jul 25, 2025 | 11.55 | 11.70 | 11.46 | 11.50 | 11.50 | 0.35% | 63,485,351 |
| Jul 24, 2025 | 11.79 | 11.84 | 11.33 | 11.46 | 11.46 | -9.62% | 120,265,673 |
| Jul 23, 2025 | 12.55 | 12.79 | 12.52 | 12.68 | 12.68 | 1.44% | 75,685,375 |
| Jul 22, 2025 | 12.33 | 12.55 | 12.18 | 12.50 | 12.50 | 1.46% | 54,783,199 |
| Jul 21, 2025 | 12.58 | 12.63 | 12.31 | 12.32 | 12.32 | -1.52% | 50,840,965 |
| Jul 18, 2025 | 12.52 | 12.59 | 12.20 | 12.51 | 12.51 | 0.48% | 70,423,474 |
| Jul 17, 2025 | 12.60 | 12.95 | 12.35 | 12.45 | 12.45 | 1.47% | 88,948,410 |
| Jul 16, 2025 | 12.29 | 12.34 | 11.91 | 12.27 | 12.27 | 0.82% | 67,256,518 |
| Jul 15, 2025 | 12.45 | 12.50 | 12.15 | 12.17 | 12.17 | -1.70% | 58,482,155 |
| Jul 14, 2025 | 12.24 | 12.41 | 12.13 | 12.38 | 12.38 | 1.31% | 59,159,162 |
| Jul 11, 2025 | 12.82 | 12.91 | 12.20 | 12.22 | 12.22 | -5.56% | 83,964,137 |