American Airlines Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	67.410	69.280	66.930	67.700	67.700	4,053
2022-06-14	70.000	70.000	65.840	66.060	66.060	7,767
2022-06-13	73.430	73.430	67.800	67.910	67.910	7,650
2022-06-10	74.370	75.180	73.410	73.410	73.410	2,954
2022-06-09	78.720	79.100	76.100	76.200	76.200	3,489
2022-06-08	80.310	80.310	78.990	78.990	78.990	2,169
2022-06-07	78.690	81.500	78.330	81.500	81.500	12,085
2022-06-06	79.110	79.110	77.000	78.500	78.500	5,410
2022-06-03	82.000	82.000	77.120	77.320	77.320	6,857
2022-06-02	83.110	83.280	82.650	83.240	83.240	698
2022-06-01	85.540	86.060	81.900	83.020	83.020	651
2022-05-31	85.700	86.440	85.080	85.110	85.110	78
2022-05-30	83.910	85.700	83.910	84.000	84.000	37
2022-05-27	84.500	86.330	84.160	85.790	85.790	1,007
2022-05-26	79.030	83.180	78.800	82.250	82.250	2,820
2022-05-25	74.910	77.150	74.900	76.310	76.310	5,195
2022-05-24	79.350	79.350	74.000	74.860	74.860	2,197
2022-05-23	78.990	80.430	77.790	80.090	80.090	1,999
2022-05-20	82.710	82.830	77.200	78.950	78.950	2,274
2022-05-19	82.750	83.640	81.660	83.240	83.240	2,207
2022-05-18	87.930	87.970	83.880	84.230	84.230	673
2022-05-17	84.840	87.930	84.840	87.930	87.930	257
2022-05-16	83.750	85.430	83.750	83.760	83.760	490
2022-05-13	81.890	83.930	81.450	83.650	83.650	1,410
2022-05-12	80.510	82.140	77.700	79.030	79.030	7,702
2022-05-11	84.170	86.740	82.110	82.140	82.140	864
2022-05-10	86.000	86.200	83.830	85.190	85.190	530
2022-05-09	88.230	88.500	84.840	84.840	84.840	29
2022-05-06	91.000	91.410	89.570	90.660	90.660	2,060
2022-05-05	96.240	96.240	92.700	92.780	92.780	1,490
2022-05-04	97.000	97.000	94.000	95.940	95.940	1,701
2022-05-03	95.000	96.000	93.820	95.490	95.490	1,041
2022-05-02	93.300	95.000	91.650	95.000	95.000	1,011
2022-04-29	94.330	95.480	93.090	93.090	93.090	735
2022-04-28	95.940	96.650	94.500	95.810	95.810	317
2022-04-27	94.300	94.500	92.940	94.500	94.500	69
2022-04-26	98.290	98.340	93.990	94.310	94.310	1,525
2022-04-25	97.490	99.400	94.790	96.810	96.810	3,140
2022-04-22	95.000	99.440	95.000	97.490	97.490	9,594
2022-04-20	92.310	92.700	90.000	90.000	90.000	8,182
2022-04-19	89.190	92.460	88.030	91.300	91.300	10,024
2022-04-18	88.720	88.720	86.350	86.350	86.350	2,019
2022-04-14	89.380	92.000	88.650	89.200	89.200	1,990
2022-04-13	81.520	88.890	81.520	88.790	88.790	12,373
2022-04-12	79.970	80.020	77.920	79.920	79.920	1,644
2022-04-11	78.000	81.100	76.780	80.180	80.180	12,734
2022-04-08	79.890	80.710	78.000	78.000	78.000	1,935
2022-04-07	80.580	81.290	78.000	80.090	80.090	21,945
2022-04-06	81.520	82.860	79.300	82.360	82.360	7,110
2022-04-05	83.740	86.040	82.310	82.940	82.940	1,256
2022-04-04	84.750	84.750	82.510	83.740	83.740	3,730
2022-04-01	87.400	87.400	84.750	84.750	84.750	4,294
2022-03-31	86.200	87.500	85.690	87.440	87.440	8,869
2022-03-30	84.860	86.550	84.850	86.210	86.210	4,439
2022-03-29	84.750	87.350	84.310	86.420	86.420	2,162
2022-03-28	80.170	83.110	80.170	82.000	82.000	3,001
2022-03-25	80.260	83.060	80.120	80.120	80.120	30,483
2022-03-24	79.090	80.900	77.890	80.900	80.900	16,032
2022-03-23	81.200	81.200	78.380	78.380	78.380	1,601
2022-03-22	79.920	82.090	79.510	81.200	81.200	1,396

← NewerPage 19 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.