American Airlines Group Inc. (AAL)

NASDAQ: AAL · Real-Time Price · USD

12.28

+0.49 (4.16%)

At close: Oct 15, 2026, 4:00 PM EDT

12.30

+0.02 (0.16%)

After-hours: Oct 15, 2026, 4:58 PM EDT

American Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	11.78	12.34	11.73	12.28	12.28	4.16%	71,098,222
Oct 14, 2026	12.26	12.39	11.65	11.79	11.79	-5.68%	78,357,558
Oct 13, 2026	12.67	12.69	12.29	12.50	12.50	-0.95%	56,025,343
Oct 12, 2026	12.66	12.81	12.57	12.62	12.62	-1.10%	43,620,480
Oct 9, 2026	12.65	12.82	12.48	12.76	12.76	-0.31%	70,641,130
Oct 8, 2026	12.60	12.83	12.60	12.80	12.80	-0.39%	67,131,399
Oct 7, 2026	12.80	12.87	12.65	12.85	12.85	-1.15%	54,861,164
Oct 6, 2026	13.01	13.30	12.86	13.00	13.00	1.33%	63,232,360
Oct 5, 2026	13.00	13.03	12.79	12.83	12.83	-0.85%	42,931,315
Oct 2, 2026	13.36	13.44	12.91	12.94	12.94	-1.45%	71,668,609
Oct 1, 2026	13.27	13.41	13.01	13.13	13.13	-1.80%	54,656,239
Sep 30, 2026	13.57	13.59	13.20	13.37	13.37	-1.76%	55,162,276
Sep 29, 2026	13.86	13.86	13.40	13.61	13.61	0.67%	59,729,340
Sep 28, 2026	13.58	13.73	13.31	13.52	13.52	-2.52%	63,548,080
Sep 25, 2026	13.58	13.97	13.38	13.87	13.87	3.90%	75,778,682
Sep 24, 2026	13.21	13.63	13.10	13.35	13.35	-	83,944,963
Sep 23, 2026	13.48	13.53	13.30	13.35	13.35	-1.91%	64,721,759
Sep 22, 2026	14.06	14.06	13.48	13.61	13.61	0.29%	72,225,334
Sep 21, 2026	13.28	13.60	13.11	13.57	13.57	4.71%	76,763,162
Sep 18, 2026	12.97	13.08	12.91	12.96	12.96	0.15%	49,721,983
Sep 17, 2026	13.04	13.13	12.89	12.94	12.94	1.89%	80,523,343
Sep 16, 2026	12.91	13.28	12.55	12.70	12.70	-0.55%	137,453,216
Sep 15, 2026	13.10	13.11	12.63	12.77	12.77	-2.52%	82,556,056
Sep 14, 2026	12.64	13.24	12.60	13.10	13.10	0.69%	79,694,711
Sep 11, 2026	13.13	13.22	12.95	13.01	13.01	1.25%	63,395,866
Sep 10, 2026	12.67	13.06	12.61	12.85	12.85	-0.70%	62,106,264
Sep 9, 2026	12.72	12.99	12.70	12.94	12.94	0.23%	48,892,509
Sep 8, 2026	12.94	13.16	12.88	12.91	12.91	-1.68%	54,715,004
Sep 4, 2026	12.96	13.21	12.95	13.13	13.13	1.23%	73,918,543
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