American Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.96	13.20	12.95	13.15	-	1.39%	33,113,243
Sep 3, 2026	13.11	13.21	12.93	12.97	12.97	-1.07%	55,502,165
Sep 2, 2026	13.20	13.36	13.05	13.11	13.11	1.24%	52,570,383
Sep 1, 2026	13.20	13.39	12.94	12.95	12.95	-3.57%	62,980,452
Aug 31, 2026	13.37	13.50	13.27	13.43	13.43	-1.54%	68,732,281
Aug 28, 2026	13.83	13.93	13.61	13.64	13.64	-0.58%	63,072,448
Aug 27, 2026	13.83	13.95	13.68	13.72	13.72	-0.87%	64,690,384
Aug 26, 2026	14.10	14.16	13.80	13.84	13.84	-0.79%	71,931,886
Aug 25, 2026	14.04	14.05	13.58	13.95	13.95	2.35%	64,687,855
Aug 24, 2026	13.96	14.07	13.55	13.63	13.63	-1.37%	53,589,071
Aug 21, 2026	13.73	13.86	13.65	13.82	13.82	2.22%	68,324,649
Aug 20, 2026	13.59	13.71	13.43	13.52	13.52	-2.45%	61,349,300
Aug 19, 2026	14.06	14.15	13.79	13.86	13.86	-1.35%	95,599,316
Aug 18, 2026	14.30	14.34	14.03	14.05	14.05	-2.63%	50,362,226
Aug 17, 2026	14.77	14.77	14.41	14.43	14.43	-2.70%	40,367,595
Aug 14, 2026	15.01	15.16	14.79	14.83	14.83	-1.53%	45,474,608
Aug 13, 2026	15.26	15.28	14.95	15.06	15.06	0.87%	49,144,721
Aug 12, 2026	15.46	15.53	14.92	14.93	14.93	-2.35%	39,896,078
Aug 11, 2026	15.12	15.49	15.06	15.29	15.29	1.93%	48,473,548
Aug 10, 2026	15.74	15.76	14.98	15.00	15.00	-5.90%	38,168,167
Aug 7, 2026	16.28	16.28	15.79	15.94	15.94	-0.56%	34,943,626
Aug 6, 2026	16.40	16.57	15.93	16.03	16.03	-3.32%	53,949,480
Aug 5, 2026	16.65	17.11	16.55	16.58	16.58	0.12%	49,923,824
Aug 4, 2026	16.59	16.78	16.24	16.56	16.56	3.24%	60,888,335
Aug 3, 2026	15.77	16.38	15.70	16.04	16.04	5.04%	53,495,572
Jul 31, 2026	15.49	15.53	15.17	15.27	15.27	-1.04%	48,014,464
Jul 30, 2026	15.08	15.46	14.89	15.43	15.43	3.98%	47,297,383
Jul 29, 2026	14.71	15.25	14.66	14.84	14.84	-3.39%	64,546,281
Jul 28, 2026	14.95	15.41	14.74	15.36	15.36	2.74%	86,211,615
Jul 27, 2026	14.89	15.13	14.52	14.95	14.95	3.28%	93,524,695
Jul 24, 2026	13.87	14.56	13.68	14.48	14.48	6.79%	72,944,214
Jul 23, 2026	13.99	14.17	13.31	13.56	13.56	-8.35%	121,295,225
Jul 22, 2026	15.02	15.31	14.62	14.79	14.79	-3.21%	118,517,206
Jul 21, 2026	15.33	15.40	15.04	15.28	15.28	0.92%	90,810,285
Jul 20, 2026	15.19	15.29	14.94	15.14	15.14	1.07%	165,913,119
Jul 17, 2026	15.22	15.34	14.95	14.98	14.98	-3.97%	176,807,466
Jul 16, 2026	15.37	16.08	15.29	15.60	15.60	-0.19%	190,900,604
Jul 15, 2026	15.68	16.00	15.45	15.63	15.63	-0.26%	181,631,797
Jul 14, 2026	16.30	16.34	15.65	15.67	15.67	-3.92%	138,419,701
Jul 13, 2026	16.81	16.87	16.17	16.31	16.31	-3.78%	152,769,170
Jul 10, 2026	16.90	17.00	16.47	16.95	16.95	-0.64%	82,065,302
Jul 9, 2026	16.62	17.38	16.59	17.06	17.06	3.27%	124,269,909
Jul 8, 2026	16.84	16.91	16.11	16.52	16.52	-3.95%	176,655,845
Jul 7, 2026	17.60	17.76	17.03	17.20	17.20	-3.10%	136,196,078
Jul 6, 2026	18.09	18.44	17.68	17.75	17.75	-0.95%	142,895,553
Jul 2, 2026	18.46	18.79	17.71	17.92	17.92	-1.27%	130,085,026
Jul 1, 2026	18.25	18.47	18.06	18.15	18.15	0.44%	166,690,410
Jun 30, 2026	17.92	18.36	17.70	18.07	18.07	0.84%	157,865,703
Jun 29, 2026	17.58	18.05	17.52	17.92	17.92	0.28%	122,467,345
Jun 26, 2026	17.49	17.94	17.43	17.87	17.87	1.71%	163,028,531