American Airlines Group Inc. (AAL)

NASDAQ: AAL · Real-Time Price · USD

17.92

-0.23 (-1.27%)

At close: Jul 2, 2026, 4:00 PM EDT

17.91

-0.01 (-0.06%)

After-hours: Jul 2, 2026, 7:59 PM EDT

American Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	18.46	18.79	17.71	17.92	17.92	-1.27%	129,736,236
Jul 1, 2026	18.25	18.47	18.06	18.15	18.15	0.44%	166,611,774
Jun 30, 2026	17.92	18.36	17.70	18.07	18.07	0.84%	157,833,509
Jun 29, 2026	17.58	18.05	17.52	17.92	17.92	0.28%	120,164,889
Jun 26, 2026	17.49	17.94	17.43	17.87	17.87	1.71%	160,274,547
Jun 25, 2026	17.49	18.04	17.31	17.57	17.57	0.75%	203,332,438
Jun 24, 2026	16.46	17.47	16.44	17.44	17.44	8.05%	207,212,542
Jun 23, 2026	15.77	16.36	15.76	16.14	16.14	0.37%	166,445,456
Jun 22, 2026	15.92	16.59	15.83	16.08	16.08	0.56%	177,578,025
Jun 18, 2026	15.85	16.07	15.77	15.99	15.99	3.70%	126,278,445
Jun 17, 2026	15.71	16.06	15.40	15.42	15.42	-1.85%	130,165,937
Jun 16, 2026	15.59	16.19	15.57	15.71	15.71	1.62%	134,505,327
Jun 15, 2026	15.54	15.90	15.20	15.46	15.46	3.20%	180,253,130
Jun 12, 2026	14.81	15.02	14.52	14.98	14.98	2.25%	153,390,758
Jun 11, 2026	13.33	14.66	13.31	14.65	14.65	9.17%	155,165,170
Jun 10, 2026	13.81	13.88	13.34	13.42	13.42	-4.76%	137,721,305
Jun 9, 2026	13.94	14.38	13.64	14.09	14.09	3.60%	149,980,821
Jun 8, 2026	13.49	13.80	13.41	13.60	13.60	0.74%	109,049,287
Jun 5, 2026	13.22	13.53	13.18	13.50	13.50	1.50%	106,126,267
Jun 4, 2026	13.82	13.84	13.18	13.30	13.30	-1.99%	70,861,842
Jun 3, 2026	13.71	13.84	13.50	13.57	13.57	-2.58%	71,682,494
Jun 2, 2026	14.46	14.52	13.87	13.93	13.93	-2.86%	49,491,432
Jun 1, 2026	14.26	14.46	14.00	14.34	14.34	-2.05%	69,052,785
May 29, 2026	14.72	15.01	14.61	14.64	14.64	-0.07%	71,239,112
May 28, 2026	14.50	15.10	14.40	14.65	14.65	-1.81%	56,046,746
May 27, 2026	15.17	15.40	14.84	14.92	14.92	0.51%	88,812,019
May 26, 2026	14.30	14.94	14.29	14.85	14.85	7.18%	109,912,577
May 22, 2026	13.71	14.18	13.58	13.85	13.85	1.91%	99,284,833
May 21, 2026	12.70	13.60	12.65	13.59	13.59	4.94%	108,803,157
May 20, 2026	12.11	13.09	12.04	12.95	12.95	7.38%	85,389,973
May 19, 2026	12.18	12.29	11.97	12.06	12.06	-2.43%	67,547,521
May 18, 2026	12.47	12.80	12.21	12.36	12.36	0.41%	59,150,239
May 15, 2026	12.51	12.60	12.28	12.31	12.31	-3.07%	37,308,834
May 14, 2026	12.83	12.95	12.60	12.70	12.70	-0.08%	61,399,531
May 13, 2026	12.67	12.77	12.56	12.71	12.71	0.16%	37,200,279
May 12, 2026	12.65	12.72	12.38	12.69	12.69	-0.78%	48,034,933
May 11, 2026	13.02	13.10	12.73	12.79	12.79	-4.19%	46,477,842
May 8, 2026	13.28	13.37	13.07	13.35	13.35	1.29%	57,836,397
May 7, 2026	13.14	13.33	12.91	13.18	13.18	1.85%	82,536,884
May 6, 2026	12.99	13.12	12.69	12.94	12.94	4.61%	59,725,562
May 5, 2026	11.95	12.45	11.87	12.37	12.37	4.74%	47,221,261
May 4, 2026	11.85	12.05	11.65	11.81	11.81	-0.25%	36,763,592
May 1, 2026	11.84	12.21	11.63	11.84	11.84	1.11%	49,175,254
Apr 30, 2026	11.54	11.75	11.47	11.71	11.71	3.54%	37,837,623
Apr 29, 2026	11.53	11.57	11.17	11.31	11.31	-2.84%	50,192,794
Apr 28, 2026	11.56	11.78	11.49	11.64	11.64	-0.34%	43,265,485
Apr 27, 2026	12.06	12.14	11.67	11.68	11.68	-3.47%	42,514,646
Apr 24, 2026	11.94	12.22	11.80	12.10	12.10	2.72%	41,326,421
Apr 23, 2026	11.74	12.14	11.41	11.78	11.78	2.43%	73,254,105
Apr 22, 2026	11.80	11.88	11.46	11.50	11.50	-2.29%	59,436,124