Skip to main content
logo
American Airlines Group Inc. (AAL)
NASDAQ: AAL · Real-Time Price · USD
14.83
-0.23 (-1.53%)
At close: Aug 14, 2026, 4:00 PM EDT
14.84
+0.01 (0.07%)
After-hours: Aug 14, 2026, 7:59 PM EDT

American Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202615.0115.1614.7914.8314.83-1.53%45,474,608
Aug 13, 202615.2615.2814.9515.0615.060.87%49,144,721
Aug 12, 202615.4615.5314.9214.9314.93-2.35%39,896,078
Aug 11, 202615.1215.4915.0615.2915.291.93%48,473,548
Aug 10, 202615.7415.7614.9815.0015.00-5.90%38,168,167
Aug 7, 202616.2816.2815.7915.9415.94-0.56%34,943,626
Aug 6, 202616.4016.5715.9316.0316.03-3.32%53,949,480
Aug 5, 202616.6517.1116.5516.5816.580.12%49,923,824
Aug 4, 202616.5916.7816.2416.5616.563.24%60,888,335
Aug 3, 202615.7716.3815.7016.0416.045.04%53,495,572
Jul 31, 202615.4915.5315.1715.2715.27-1.04%48,014,464
Jul 30, 202615.0815.4614.8915.4315.433.98%47,297,383
Jul 29, 202614.7115.2514.6614.8414.84-3.39%64,546,281
Jul 28, 202614.9515.4114.7415.3615.362.74%86,211,615
Jul 27, 202614.8915.1314.5214.9514.953.28%93,524,695
Jul 24, 202613.8714.5613.6814.4814.486.79%72,944,214
Jul 23, 202613.9914.1713.3113.5613.56-8.35%121,295,225
Jul 22, 202615.0215.3114.6214.7914.79-3.21%118,517,206
Jul 21, 202615.3315.4015.0415.2815.280.92%90,810,285
Jul 20, 202615.1915.2914.9415.1415.141.07%165,913,119
Jul 17, 202615.2215.3414.9514.9814.98-3.97%176,807,466
Jul 16, 202615.3716.0815.2915.6015.60-0.19%190,900,604
Jul 15, 202615.6816.0015.4515.6315.63-0.26%181,631,797
Jul 14, 202616.3016.3415.6515.6715.67-3.92%138,419,701
Jul 13, 202616.8116.8716.1716.3116.31-3.78%152,769,170
Jul 10, 202616.9017.0016.4716.9516.95-0.64%82,065,302
Jul 9, 202616.6217.3816.5917.0617.063.27%124,269,909
Jul 8, 202616.8416.9116.1116.5216.52-3.95%176,655,845
Jul 7, 202617.6017.7617.0317.2017.20-3.10%136,196,078
Jul 6, 202618.0918.4417.6817.7517.75-0.95%142,895,553
Jul 2, 202618.4618.7917.7117.9217.92-1.27%130,085,026
Jul 1, 202618.2518.4718.0618.1518.150.44%166,690,410
Jun 30, 202617.9218.3617.7018.0718.070.84%157,865,703
Jun 29, 202617.5818.0517.5217.9217.920.28%122,467,345
Jun 26, 202617.4917.9417.4317.8717.871.71%163,028,531
Jun 25, 202617.4918.0417.3117.5717.570.75%203,434,289
Jun 24, 202616.4617.4716.4417.4417.448.05%207,236,888
Jun 23, 202615.7716.3615.7616.1416.140.37%166,445,456
Jun 22, 202615.9216.5915.8316.0816.080.56%177,578,025
Jun 18, 202615.8516.0715.7715.9915.993.70%126,278,445
Jun 17, 202615.7116.0615.4015.4215.42-1.85%130,165,937
Jun 16, 202615.5916.1915.5715.7115.711.62%134,505,327
Jun 15, 202615.5415.9015.2015.4615.463.20%180,253,130
Jun 12, 202614.8115.0214.5214.9814.982.25%153,390,758
Jun 11, 202613.3314.6613.3114.6514.659.17%155,165,170
Jun 10, 202613.8113.8813.3413.4213.42-4.76%137,721,305
Jun 9, 202613.9414.3813.6414.0914.093.60%149,980,821
Jun 8, 202613.4913.8013.4113.6013.600.74%109,049,287
Jun 5, 202613.2213.5313.1813.5013.501.50%106,126,267
Jun 4, 202613.8213.8413.1813.3013.30-1.99%70,861,842