American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.150	12.150	11.640	12.000	12.000	2
2026-10-22	12.100	12.600	11.640	12.600	12.600	2
2026-10-21	12.200	12.400	11.640	12.400	12.400	825
2026-10-20	11.650	12.400	11.640	12.400	12.400	11,884
2026-10-19	12.000	12.000	11.939	12.000	12.000	7
2026-10-16	12.300	12.300	11.939	12.300	12.300	27
2026-10-15	11.850	12.178	11.750	12.170	12.170	41,069
2026-10-14	12.500	12.550	11.660	11.690	11.690	106,105
2026-10-13	12.700	12.740	12.295	12.430	12.430	37,776
2026-10-12	12.800	12.840	12.580	12.650	12.650	198,279
2026-10-09	12.900	12.970	12.481	12.700	12.700	407,281
2026-10-08	12.700	12.860	12.539	12.700	12.700	38,564
2026-10-07	13.000	13.040	12.662	12.800	12.800	23,100
2026-10-06	12.800	13.275	12.740	12.880	12.880	32,627
2026-10-05	12.900	13.090	12.840	12.885	12.885	27,314
2026-10-02	13.200	13.500	12.960	13.100	13.100	54,363
2026-10-01	13.300	13.530	13.030	13.200	13.200	25,745
2026-09-30	13.600	13.750	13.230	13.500	13.500	45,149
2026-09-29	13.410	13.900	13.410	13.510	13.510	36,196
2026-09-28	13.600	13.800	13.320	13.540	13.540	74,072
2026-09-25	13.500	13.950	13.400	13.500	13.500	22,575
2026-09-24	13.300	13.610	13.100	13.100	13.100	37,072
2026-09-23	13.600	13.680	13.310	13.400	13.400	14,913
2026-09-22	13.500	14.060	13.420	13.590	13.590	67,194
2026-09-21	13.000	13.490	12.900	13.470	13.470	110,843
2026-09-18	13.090	13.090	12.820	13.000	13.000	20,751
2026-09-17	12.800	13.110	12.770	13.000	13.000	25,422
2026-09-16	12.800	13.250	12.690	13.000	13.000	74,623
2026-09-15	13.000	13.170	12.630	12.880	12.880	47,076
2026-09-14	12.800	13.230	12.602	13.151	13.151	39,297
2026-09-11	13.000	13.210	12.800	13.100	13.100	27,890
2026-09-10	12.900	13.070	12.639	12.900	12.900	23,300
2026-09-09	13.000	13.000	12.695	13.000	13.000	18,368
2026-09-08	13.000	13.160	12.880	13.000	13.000	27,179
2026-09-07	13.100	13.100	13.100	13.100	13.100	0
2026-09-04	13.000	13.195	12.950	13.100	13.100	21,122
2026-09-03	13.100	13.240	12.950	13.100	13.100	15,128
2026-09-02	13.000	13.360	12.930	13.200	13.200	21,784
2026-09-01	13.400	13.480	13.010	13.070	13.070	264,105
2026-08-28	13.800	13.920	13.690	13.800	13.800	29,475
2026-08-27	13.900	13.990	13.740	13.800	13.800	12,590
2026-08-26	14.050	14.150	13.810	13.990	13.990	30,120
2026-08-25	13.700	14.046	13.600	13.821	13.821	50,816
2026-08-24	13.800	14.052	13.560	13.700	13.700	32,220
2026-08-21	13.560	13.850	13.560	13.700	13.700	72,324
2026-08-20	13.800	13.930	13.435	13.600	13.600	54,090
2026-08-19	14.150	14.220	13.870	13.900	13.900	23,179
2026-08-18	14.450	14.490	14.100	14.160	14.160	24,538
2026-08-17	14.850	14.900	14.450	14.500	14.500	52,888
2026-08-14	15.050	15.140	14.850	15.050	15.050	24,560
2026-08-13	14.950	15.266	14.900	15.050	15.050	13,927
2026-08-12	15.350	15.548	14.950	15.050	15.050	49,787
2026-08-11	15.050	15.490	14.900	15.410	15.410	36,246
2026-08-10	15.850	16.000	15.190	15.190	15.190	35,440
2026-08-07	16.100	16.280	15.790	15.850	15.850	25,320
2026-08-06	16.600	16.710	16.019	16.400	16.400	34,849
2026-08-05	16.600	17.100	16.500	17.000	17.000	32,066
2026-08-04	16.100	16.770	15.920	16.470	16.470	73,448
2026-08-03	15.550	16.380	15.450	15.945	15.945	101,898
2026-07-31	15.550	15.650	15.180	15.350	15.350	9,864

Page 1 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-04	0.1000 USD
2019-11-05	0.1000 USD
2019-08-06	0.1000 USD
2019-05-07	0.1000 USD
2019-02-05	0.1000 USD

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