American Airlines Group Inc. (AAL)

NASDAQ: AAL · Real-Time Price · USD

13.63

+0.81 (6.32%)

At close: Nov 4, 2026, 4:00 PM EST

13.61

-0.02 (-0.15%)

After-hours: Nov 4, 2026, 7:59 PM EST

American Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	13.44	13.85	13.16	13.63	13.63	6.32%	75,546,205
Nov 3, 2026	13.12	13.34	12.78	12.82	12.82	-1.99%	55,804,379
Nov 2, 2026	13.09	13.40	12.96	13.08	13.08	3.81%	84,204,172
Oct 30, 2026	12.64	12.64	12.27	12.60	12.60	-1.41%	60,054,246
Oct 29, 2026	12.75	13.00	12.63	12.78	12.78	1.59%	63,190,825
Oct 28, 2026	12.45	12.67	12.44	12.58	12.58	-0.24%	69,085,447
Oct 27, 2026	12.39	12.65	12.15	12.61	12.61	3.36%	57,708,343
Oct 26, 2026	12.13	12.33	12.05	12.20	12.20	0.74%	62,106,124
Oct 23, 2026	12.29	12.30	11.81	12.11	12.11	-3.89%	62,528,960
Oct 22, 2026	11.72	12.71	11.70	12.60	12.60	2.98%	86,130,052
Oct 21, 2026	12.20	12.73	12.02	12.24	12.24	1.03%	76,927,236
Oct 20, 2026	11.64	12.63	11.63	12.11	12.11	3.68%	59,923,975
Oct 19, 2026	12.04	12.16	11.64	11.68	11.68	-1.68%	37,205,840
Oct 16, 2026	12.25	12.44	11.83	11.88	11.88	-3.26%	40,331,188
Oct 15, 2026	11.78	12.34	11.73	12.28	12.28	4.16%	71,165,970
Oct 14, 2026	12.26	12.39	11.65	11.79	11.79	-5.68%	78,507,708
Oct 13, 2026	12.67	12.69	12.29	12.50	12.50	-0.95%	56,169,595
Oct 12, 2026	12.66	12.81	12.57	12.62	12.62	-1.10%	43,695,701
Oct 9, 2026	12.65	12.82	12.48	12.76	12.76	-0.31%	70,697,270
Oct 8, 2026	12.60	12.83	12.60	12.80	12.80	-0.39%	67,229,354
Oct 7, 2026	12.80	12.87	12.65	12.85	12.85	-1.15%	54,915,537
Oct 6, 2026	13.01	13.30	12.86	13.00	13.00	1.33%	64,554,863
Oct 5, 2026	13.00	13.03	12.79	12.83	12.83	-0.85%	43,080,362
Oct 2, 2026	13.36	13.44	12.91	12.94	12.94	-1.45%	73,233,043
Oct 1, 2026	13.27	13.41	13.01	13.13	13.13	-1.80%	54,789,527
Sep 30, 2026	13.57	13.59	13.20	13.37	13.37	-1.76%	55,250,903
Sep 29, 2026	13.86	13.86	13.40	13.61	13.61	0.67%	59,854,837
Sep 28, 2026	13.58	13.73	13.31	13.52	13.52	-2.52%	63,677,737
Sep 25, 2026	13.58	13.97	13.38	13.87	13.87	3.90%	76,084,491
Sep 24, 2026	13.21	13.63	13.10	13.35	13.35	-	84,063,193
Sep 23, 2026	13.48	13.53	13.30	13.35	13.35	-1.91%	64,861,796
Sep 22, 2026	14.06	14.06	13.48	13.61	13.61	0.29%	72,408,955
Sep 21, 2026	13.28	13.60	13.11	13.57	13.57	4.71%	76,858,168
Sep 18, 2026	12.97	13.08	12.91	12.96	12.96	0.15%	50,908,135
Sep 17, 2026	13.04	13.13	12.89	12.94	12.94	1.89%	84,313,032
Sep 16, 2026	12.91	13.28	12.55	12.70	12.70	-0.55%	137,644,536
Sep 15, 2026	13.10	13.11	12.63	12.77	12.77	-2.52%	82,845,516
Sep 14, 2026	12.64	13.24	12.60	13.10	13.10	0.69%	79,763,049
Sep 11, 2026	13.13	13.22	12.95	13.01	13.01	1.25%	63,608,074
Sep 10, 2026	12.67	13.06	12.61	12.85	12.85	-0.70%	62,159,585
Sep 9, 2026	12.72	12.99	12.70	12.94	12.94	0.23%	48,950,137
Sep 8, 2026	12.94	13.16	12.88	12.91	12.91	-1.68%	55,046,101
Sep 4, 2026	12.96	13.21	12.95	13.13	13.13	1.23%	74,077,434
Sep 3, 2026	13.11	13.21	12.93	12.97	12.97	-1.07%	55,739,634
Sep 2, 2026	13.20	13.36	13.05	13.11	13.11	1.24%	53,011,841
Sep 1, 2026	13.20	13.39	12.94	12.95	12.95	-3.57%	63,355,057
Aug 31, 2026	13.37	13.50	13.27	13.43	13.43	-1.54%	68,828,743
Aug 28, 2026	13.83	13.93	13.61	13.64	13.64	-0.58%	63,505,536
Aug 27, 2026	13.83	13.95	13.68	13.72	13.72	-0.87%	65,530,974
Aug 26, 2026	14.10	14.16	13.80	13.84	13.84	-0.79%	72,183,708