American Airlines Group Inc. (AAL)
NASDAQ: AAL · Real-Time Price · USD
11.23
-0.09 (-0.80%)
At close: Apr 13, 2026, 4:00 PM EDT
11.81
+0.58 (5.16%)
After-hours: Apr 13, 2026, 7:59 PM EDT
American Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 11.00 | 11.23 | 10.91 | 11.23 | 11.23 | -0.80% | 43,894,807 |
| Apr 10, 2026 | 11.45 | 11.49 | 11.24 | 11.32 | 11.32 | -0.44% | 31,912,450 |
| Apr 9, 2026 | 11.32 | 11.50 | 11.13 | 11.37 | 11.37 | -0.35% | 36,844,167 |
| Apr 8, 2026 | 12.03 | 12.20 | 11.38 | 11.41 | 11.41 | 5.55% | 100,665,985 |
| Apr 7, 2026 | 10.81 | 10.85 | 10.55 | 10.81 | 10.81 | -0.83% | 56,698,507 |
| Apr 6, 2026 | 10.89 | 11.04 | 10.78 | 10.90 | 10.90 | 0.55% | 37,600,744 |
| Apr 2, 2026 | 10.57 | 10.90 | 10.35 | 10.84 | 10.84 | -2.61% | 53,047,622 |
| Apr 1, 2026 | 10.99 | 11.20 | 10.87 | 11.13 | 11.13 | 3.63% | 54,895,975 |
| Mar 31, 2026 | 10.38 | 10.80 | 10.26 | 10.74 | 10.74 | 5.50% | 58,813,638 |
| Mar 30, 2026 | 10.23 | 10.36 | 10.09 | 10.18 | 10.18 | -1.17% | 40,956,438 |
| Mar 27, 2026 | 10.50 | 10.62 | 10.20 | 10.30 | 10.30 | -3.83% | 47,681,401 |
| Mar 26, 2026 | 10.53 | 10.82 | 10.52 | 10.71 | 10.71 | -0.28% | 41,855,068 |
| Mar 25, 2026 | 10.99 | 11.17 | 10.70 | 10.74 | 10.74 | 0.28% | 66,750,427 |
| Mar 24, 2026 | 10.62 | 10.83 | 10.44 | 10.71 | 10.71 | -0.93% | 55,831,926 |
| Mar 23, 2026 | 11.14 | 11.34 | 10.75 | 10.81 | 10.81 | 3.64% | 77,753,635 |
| Mar 20, 2026 | 10.75 | 10.83 | 10.34 | 10.43 | 10.43 | -3.43% | 58,384,643 |
| Mar 19, 2026 | 10.51 | 10.99 | 10.51 | 10.80 | 10.80 | - | 57,481,947 |
| Mar 18, 2026 | 10.70 | 11.07 | 10.63 | 10.80 | 10.80 | -0.55% | 72,893,298 |
| Mar 17, 2026 | 10.94 | 11.03 | 10.70 | 10.86 | 10.86 | 3.53% | 91,851,065 |
| Mar 16, 2026 | 10.41 | 10.57 | 10.34 | 10.49 | 10.49 | 1.84% | 80,802,761 |
| Mar 13, 2026 | 10.60 | 10.65 | 10.26 | 10.30 | 10.30 | -2.37% | 106,227,058 |
| Mar 12, 2026 | 10.73 | 10.83 | 10.51 | 10.55 | 10.55 | -4.44% | 112,427,483 |
| Mar 11, 2026 | 11.12 | 11.35 | 10.96 | 11.04 | 11.04 | -0.63% | 90,726,249 |
| Mar 10, 2026 | 11.39 | 11.60 | 10.89 | 11.11 | 11.11 | -2.88% | 129,253,146 |
| Mar 9, 2026 | 10.89 | 11.48 | 10.43 | 11.44 | 11.44 | 2.33% | 153,143,067 |
| Mar 6, 2026 | 11.35 | 11.41 | 11.08 | 11.18 | 11.18 | -5.17% | 100,933,633 |
| Mar 5, 2026 | 12.02 | 12.22 | 11.53 | 11.79 | 11.79 | -5.38% | 126,081,884 |
| Mar 4, 2026 | 12.74 | 12.93 | 12.40 | 12.46 | 12.46 | - | 66,960,508 |
| Mar 3, 2026 | 12.06 | 12.77 | 11.77 | 12.46 | 12.46 | -0.48% | 97,759,150 |
| Mar 2, 2026 | 12.31 | 12.63 | 12.11 | 12.52 | 12.52 | -4.21% | 87,714,423 |
| Feb 27, 2026 | 13.42 | 13.44 | 12.98 | 13.07 | 13.07 | -6.24% | 93,030,423 |
| Feb 26, 2026 | 13.58 | 14.17 | 13.56 | 13.94 | 13.94 | 4.65% | 94,386,690 |
| Feb 25, 2026 | 13.23 | 13.36 | 13.04 | 13.32 | 13.32 | 1.29% | 50,424,878 |
| Feb 24, 2026 | 12.93 | 13.34 | 12.89 | 13.15 | 13.15 | 1.70% | 64,755,857 |
| Feb 23, 2026 | 13.50 | 13.74 | 12.84 | 12.93 | 12.93 | -4.86% | 48,145,822 |
| Feb 20, 2026 | 13.35 | 13.71 | 13.33 | 13.59 | 13.59 | 1.80% | 56,789,754 |
| Feb 19, 2026 | 13.92 | 13.94 | 13.28 | 13.35 | 13.35 | -5.32% | 63,955,572 |
| Feb 18, 2026 | 14.03 | 14.30 | 13.66 | 14.10 | 14.10 | -2.08% | 63,274,112 |
| Feb 17, 2026 | 13.96 | 14.56 | 13.94 | 14.40 | 14.40 | 3.75% | 41,742,308 |
| Feb 13, 2026 | 14.09 | 14.20 | 13.84 | 13.88 | 13.88 | -1.21% | 41,482,198 |
| Feb 12, 2026 | 14.62 | 14.66 | 13.66 | 14.05 | 14.05 | -2.09% | 54,294,250 |
| Feb 11, 2026 | 15.18 | 15.38 | 14.20 | 14.35 | 14.35 | -4.97% | 44,579,083 |
| Feb 10, 2026 | 14.94 | 15.22 | 14.92 | 15.10 | 15.10 | 0.73% | 33,681,733 |
| Feb 9, 2026 | 15.30 | 15.33 | 14.99 | 14.99 | 14.99 | -1.64% | 34,538,245 |
| Feb 6, 2026 | 14.32 | 15.33 | 14.32 | 15.24 | 15.24 | 7.63% | 55,642,648 |
| Feb 5, 2026 | 14.37 | 14.54 | 13.92 | 14.16 | 14.16 | -1.87% | 40,456,834 |
| Feb 4, 2026 | 14.15 | 14.77 | 13.99 | 14.43 | 14.43 | 3.00% | 60,700,936 |
| Feb 3, 2026 | 13.87 | 14.35 | 13.81 | 14.01 | 14.01 | 2.34% | 48,029,001 |
| Feb 2, 2026 | 13.50 | 13.92 | 13.50 | 13.69 | 13.69 | 2.93% | 45,012,916 |
| Jan 30, 2026 | 13.39 | 13.63 | 13.23 | 13.30 | 13.30 | -1.55% | 47,638,503 |