American Airlines Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 100.97 | 105.51 | 100.19 | 103.51 | 103.51 | 5,147 |
| 2021-12-20 | 94.100 | 101.18 | 93.850 | 99.000 | 99.000 | 17,497 |
| 2021-12-17 | 93.520 | 98.000 | 93.460 | 96.390 | 96.390 | 3,388 |
| 2021-12-16 | 97.980 | 99.000 | 93.520 | 94.140 | 94.140 | 12,108 |
| 2021-12-15 | 99.090 | 99.090 | 93.130 | 96.330 | 96.330 | 10,134 |
| 2021-12-14 | 96.210 | 98.150 | 94.490 | 96.230 | 96.230 | 3,942 |
| 2021-12-13 | 100.49 | 100.49 | 95.760 | 97.660 | 97.660 | 25,777 |
| 2021-12-10 | 101.11 | 101.89 | 98.950 | 100.65 | 100.65 | 1,693 |
| 2021-12-09 | 101.35 | 101.65 | 99.800 | 101.22 | 101.22 | 4,310 |
| 2021-12-08 | 102.11 | 104.17 | 100.00 | 101.19 | 101.19 | 4,997 |
| 2021-12-07 | 104.25 | 105.00 | 99.840 | 100.00 | 100.00 | 6,400 |
| 2021-12-06 | 95.380 | 105.44 | 95.380 | 101.14 | 101.14 | 29,227 |
| 2021-12-03 | 97.750 | 97.750 | 92.900 | 93.940 | 93.940 | 6,716 |
| 2021-12-02 | 93.320 | 98.040 | 91.840 | 98.000 | 98.000 | 16,004 |
| 2021-12-01 | 100.74 | 102.08 | 92.650 | 92.770 | 92.770 | 11,537 |
| 2021-11-30 | 98.250 | 98.530 | 95.900 | 98.530 | 98.530 | 7,599 |
| 2021-11-29 | 102.74 | 102.74 | 98.320 | 99.660 | 99.660 | 7,958 |
| 2021-11-26 | 101.76 | 102.90 | 94.780 | 98.870 | 98.870 | 21,761 |
| 2021-11-25 | 107.41 | 110.44 | 107.39 | 107.81 | 107.81 | 173 |
| 2021-11-24 | 108.35 | 108.96 | 106.92 | 108.14 | 108.14 | 2,353 |
| 2021-11-23 | 110.51 | 113.19 | 108.50 | 108.56 | 108.56 | 2,512 |
| 2021-11-22 | 108.92 | 110.14 | 106.53 | 109.67 | 109.67 | 4,911 |
| 2021-11-19 | 106.00 | 107.69 | 104.75 | 107.49 | 107.49 | 2,893 |
| 2021-11-18 | 110.00 | 110.98 | 106.36 | 107.37 | 107.37 | 9,048 |
| 2021-11-17 | 108.50 | 110.15 | 107.83 | 109.51 | 109.51 | 1,899 |
| 2021-11-16 | 111.04 | 111.04 | 107.69 | 108.42 | 108.42 | 16,199 |
| 2021-11-12 | 116.09 | 116.09 | 109.64 | 111.04 | 111.04 | 13,465 |
| 2021-11-11 | 117.94 | 117.94 | 115.70 | 115.70 | 115.70 | 1,948 |
| 2021-11-10 | 120.31 | 120.31 | 118.12 | 119.17 | 119.17 | 4,068 |
| 2021-11-09 | 122.86 | 122.86 | 119.80 | 121.86 | 121.86 | 5,063 |
| 2021-11-08 | 122.40 | 125.88 | 121.43 | 122.86 | 122.86 | 22,887 |
| 2021-11-05 | 122.01 | 122.51 | 118.30 | 120.07 | 120.07 | 23,341 |
| 2021-11-04 | 116.06 | 116.99 | 113.91 | 115.33 | 115.33 | 2,499 |
| 2021-11-03 | 112.50 | 116.50 | 112.50 | 115.00 | 115.00 | 1,077 |
| 2021-11-01 | 108.13 | 111.81 | 107.72 | 111.73 | 111.73 | 1,113 |
| 2021-10-29 | 107.85 | 109.24 | 107.39 | 108.13 | 108.13 | 2,308 |
| 2021-10-28 | 107.70 | 107.73 | 106.30 | 107.36 | 107.36 | 971 |
| 2021-10-27 | 108.63 | 109.33 | 105.64 | 105.64 | 105.64 | 3,625 |
| 2021-10-26 | 107.74 | 110.24 | 107.31 | 107.90 | 107.90 | 1,096 |
| 2021-10-25 | 107.80 | 107.80 | 105.32 | 106.25 | 106.25 | 3,138 |
| 2021-10-22 | 112.16 | 113.14 | 107.35 | 107.78 | 107.78 | 3,998 |
← NewerPage 21 of 21 · 1,241 trading days
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.