American Airlines Group Inc. (AAL)

American Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.71	14.18	13.58	13.85	13.85	1.91%	99,150,821
May 21, 2026	12.70	13.60	12.65	13.59	13.59	4.94%	108,421,581
May 20, 2026	12.11	13.09	12.04	12.95	12.95	7.38%	85,249,752
May 19, 2026	12.18	12.29	11.97	12.06	12.06	-2.43%	67,392,652
May 18, 2026	12.47	12.80	12.21	12.36	12.36	0.41%	59,036,305
May 15, 2026	12.51	12.60	12.28	12.31	12.31	-3.07%	37,018,779
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
Apr 21, 2026	12.06	12.20	11.60	11.77	11.77	-3.84%	65,540,108
Apr 20, 2026	12.38	12.47	12.03	12.24	12.24	-4.23%	62,786,922
Apr 17, 2026	13.16	13.41	12.68	12.78	12.78	4.16%	80,991,297
Apr 16, 2026	12.36	12.56	12.03	12.27	12.27	0.82%	54,995,256
Apr 15, 2026	12.25	12.47	12.10	12.17	12.17	0.33%	58,823,515
Apr 14, 2026	12.06	12.32	11.81	12.13	12.13	8.01%	92,016,190
Apr 13, 2026	11.00	11.23	10.91	11.23	11.23	-0.80%	47,514,716
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.