Skip to main content
logo
American Airlines Group Inc. (AAL)
NASDAQ: AAL · Real-Time Price · USD
14.48
+0.91 (6.75%)
At close: Jul 24, 2026, 4:00 PM EDT
14.42
-0.05 (-0.38%)
After-hours: Jul 24, 2026, 7:59 PM EDT

American Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 202613.7113.8413.5013.5713.57-2.58%71,682,494
Jun 2, 202614.4614.5213.8713.9313.93-2.86%49,491,432
Jun 1, 202614.2614.4614.0014.3414.34-2.05%69,052,785
May 29, 202614.7215.0114.6114.6414.64-0.07%71,239,112
May 28, 202614.5015.1014.4014.6514.65-1.81%56,046,746
May 27, 202615.1715.4014.8414.9214.920.51%88,812,019
May 26, 202614.3014.9414.2914.8514.857.18%109,912,577
May 22, 202613.7114.1813.5813.8513.851.91%99,284,833
May 21, 202612.7013.6012.6513.5913.594.94%108,803,157
May 20, 202612.1113.0912.0412.9512.957.38%85,389,973
May 19, 202612.1812.2911.9712.0612.06-2.43%67,547,521
May 18, 202612.4712.8012.2112.3612.360.41%59,150,239
May 15, 202612.5112.6012.2812.3112.31-3.07%37,308,834
May 14, 202612.8312.9512.6012.7012.70-0.08%61,399,531
May 13, 202612.6712.7712.5612.7112.710.16%37,200,279