American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	10.220	10.510	10.220	10.471	10.471	108,623
2024-08-28	10.150	10.170	10.050	10.079	10.079	59,261
2024-08-27	10.255	10.260	9.980	10.240	10.240	121,825
2024-08-23	10.205	10.490	10.180	10.370	10.370	35,853
2024-08-22	10.410	10.520	10.230	10.270	10.270	16,357
2024-08-21	10.300	10.435	10.300	10.390	10.390	27,291
2024-08-20	10.350	10.435	10.210	10.340	10.340	49,738
2024-08-19	10.065	10.373	10.050	10.301	10.301	32,906
2024-08-16	10.100	10.100	9.970	10.020	10.020	28,103
2024-08-15	9.750	10.150	9.730	10.050	10.050	178,398
2024-08-14	9.710	9.949	9.710	9.799	9.799	32,017
2024-08-13	9.570	9.779	9.565	9.749	9.749	28,930
2024-08-12	9.780	9.780	9.620	9.630	9.630	11,222
2024-08-09	9.880	9.940	9.740	9.889	9.889	29,090
2024-08-08	9.330	9.730	9.330	9.691	9.691	76,558
2024-08-07	9.400	9.512	9.295	9.309	9.309	35,950
2024-08-06	9.450	9.520	9.235	9.360	9.360	32,541
2024-08-05	9.385	9.587	9.040	9.500	9.500	141,264
2024-08-02	10.000	10.000	9.649	9.679	9.679	606,185
2024-08-01	10.635	10.700	10.200	10.201	10.201	132,720
2024-07-31	10.695	10.900	10.605	10.860	10.860	81,836
2024-07-30	10.494	10.915	10.400	10.790	10.790	103,707
2024-07-29	10.615	10.720	10.450	10.539	10.539	300,158
2024-07-26	10.740	10.750	10.220	10.470	10.470	170,238
2024-07-25	10.141	10.895	9.180	10.639	10.639	631,445
2024-07-24	10.465	10.520	10.260	10.260	10.260	352,364
2024-07-23	10.674	10.709	10.520	10.559	10.559	1,155,952
2024-07-22	10.504	10.739	10.351	10.701	10.701	121,307
2024-07-19	10.629	10.700	10.440	10.560	10.560	449,974
2024-07-18	10.865	11.090	10.702	10.730	10.730	123,745
2024-07-17	11.081	11.081	10.865	11.019	11.019	189,914
2024-07-16	10.689	11.168	10.650	11.150	11.150	356,027
2024-07-15	10.754	10.770	10.569	10.669	10.669	29,029
2024-07-12	10.734	10.788	10.575	10.680	10.680	78,532
2024-07-11	10.910	10.910	10.340	10.628	10.628	254,393
2024-07-10	11.005	11.150	11.000	11.120	11.120	39,500
2024-07-09	11.025	11.090	10.870	11.060	11.060	37,590
2024-07-08	11.064	11.130	10.927	11.009	11.009	117,980
2024-07-05	11.144	11.190	10.980	11.039	11.039	56,800
2024-07-03	11.075	11.215	11.075	11.118	11.118	300,845
2024-07-02	11.054	11.100	10.960	10.980	10.980	96,117
2024-07-01	11.284	11.400	11.079	11.099	11.099	39,930
2024-06-28	11.255	11.360	11.208	11.240	11.240	40,614
2024-06-27	11.154	11.240	11.030	11.205	11.205	10,986
2024-06-26	11.185	11.320	10.960	11.141	11.141	46,326
2024-06-25	11.195	11.340	11.150	11.210	11.210	32,584
2024-06-24	11.210	11.335	11.200	11.229	11.229	26,326
2024-06-21	11.265	11.331	11.111	11.225	11.225	24,109
2024-06-20	11.290	11.290	11.191	11.235	11.235	36,275
2024-06-18	11.419	11.500	11.320	11.340	11.340	11,701
2024-06-17	11.290	11.415	11.220	11.415	11.415	10,848
2024-06-14	11.330	11.330	11.091	11.169	11.169	153,824
2024-06-13	11.460	11.460	11.225	11.315	11.315	38,255
2024-06-12	11.280	11.680	11.280	11.549	11.549	204,637
2024-06-11	11.474	11.474	11.310	11.315	11.315	182,691
2024-06-10	11.569	11.570	11.380	11.485	11.485	60,260
2024-06-07	11.444	11.541	11.360	11.480	11.480	47,997
2024-06-06	11.604	11.700	11.380	11.380	11.380	153,051
2024-06-05	11.569	11.670	11.450	11.570	11.570	52,646
2024-06-04	11.540	11.780	11.500	11.549	11.549	208,667

← NewerPage 10 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.