American Airlines Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	73.180	73.530	72.810	72.810	72.810	1,997
2022-09-08	71.960	73.500	71.440	72.720	72.720	9,445
2022-09-06	68.280	69.400	67.000	69.400	69.400	4,552
2022-09-05	68.540	68.540	66.870	68.310	68.310	4,207
2022-09-02	67.010	69.030	67.010	67.730	67.730	7,359
2022-09-01	66.460	66.980	65.400	66.980	66.980	43,093
2022-08-31	69.600	70.040	68.170	68.170	68.170	146
2022-08-30	69.110	69.110	67.250	68.160	68.160	1,588
2022-08-29	69.000	69.220	67.900	68.210	68.210	4,913
2022-08-26	74.320	74.320	69.740	69.740	69.740	1,895
2022-08-25	72.600	73.740	72.600	73.460	73.460	6,320
2022-08-24	70.630	71.500	70.630	71.360	71.360	7,405
2022-08-23	70.620	71.350	69.240	70.630	70.630	6,776
2022-08-22	71.450	71.720	70.400	70.640	70.640	8,789
2022-08-19	75.640	75.720	72.620	73.520	73.520	6,968
2022-08-18	77.380	77.490	76.620	76.880	76.880	2,026
2022-08-17	79.670	79.670	76.470	77.380	77.380	5,362
2022-08-16	78.640	80.500	77.720	79.670	79.670	2,684
2022-08-15	77.490	78.980	77.460	77.760	77.760	3,582
2022-08-12	77.190	77.550	76.800	77.440	77.440	3,209
2022-08-11	77.960	78.600	76.720	77.110	77.110	10,397
2022-08-10	75.810	77.770	75.730	76.620	76.620	4,562
2022-08-09	75.700	75.800	73.910	74.690	74.690	8,417
2022-08-08	76.100	78.130	75.900	76.890	76.890	611
2022-08-05	76.770	78.250	76.150	76.170	76.170	588
2022-08-04	76.730	78.190	76.270	78.190	78.190	6,467
2022-08-03	74.990	77.200	74.990	77.180	77.180	8,953
2022-08-02	73.500	75.120	72.930	74.550	74.550	17,835
2022-08-01	70.450	73.770	70.300	73.770	73.770	7,533
2022-07-29	71.080	71.970	70.590	71.300	71.300	6,762
2022-07-28	71.620	72.450	69.730	71.140	71.140	8,580
2022-07-27	71.700	73.440	71.000	73.380	73.380	7,632
2022-07-26	73.030	73.040	71.440	71.700	71.700	10,764
2022-07-25	75.000	75.000	72.380	73.590	73.590	23,732
2022-07-22	77.050	77.500	74.900	75.090	75.090	10,859
2022-07-21	80.550	80.550	75.750	77.030	77.030	15,737
2022-07-20	82.150	83.790	81.000	83.410	83.410	4,333
2022-07-19	79.590	82.030	79.590	82.030	82.030	347
2022-07-18	79.420	81.080	78.570	78.570	78.570	426
2022-07-15	78.300	78.330	77.030	78.330	78.330	179
2022-07-14	77.040	81.200	77.040	77.130	77.130	5,117
2022-07-13	79.920	79.920	74.380	77.430	77.430	40,717
2022-07-12	73.590	81.140	73.590	79.920	79.920	14,777
2022-07-11	73.850	74.500	71.210	72.000	72.000	9,904
2022-07-08	74.110	75.700	73.200	73.420	73.420	8,357
2022-07-07	74.810	75.640	73.390	75.050	75.050	13,195
2022-07-06	74.800	75.870	74.290	75.160	75.160	9,681
2022-07-05	68.200	74.760	68.020	74.570	74.570	17,775
2022-07-04	70.300	70.300	67.990	67.990	67.990	85
2022-07-01	69.000	70.000	67.350	70.000	70.000	1,068
2022-06-30	67.000	67.460	64.340	66.220	66.220	39,582
2022-06-29	69.000	69.400	66.800	67.530	67.530	5,893
2022-06-28	74.390	75.150	71.320	71.320	71.320	3,045
2022-06-27	72.000	72.100	70.390	70.880	70.880	2,011
2022-06-24	68.330	73.010	68.200	73.010	73.010	13,819
2022-06-23	67.670	67.740	65.730	67.740	67.740	10,551
2022-06-22	66.430	68.860	66.340	67.670	67.670	1,559
2022-06-21	66.070	68.100	66.050	66.660	66.660	182
2022-06-20	65.880	69.180	65.270	66.080	66.080	1,751
2022-06-17	64.000	66.840	61.480	66.640	66.640	11,190

← NewerPage 18 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-03	0.2897 USD
2019-11-04	0.2791 USD
2019-08-06	0.4020 USD
2019-05-06	0.4020 USD
2019-02-04	0.3691 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.