American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	11.565	11.940	11.505	11.590	11.590	311,409
2024-05-31	11.524	11.570	11.250	11.509	11.509	458,423
2024-05-30	11.659	11.780	11.389	11.470	11.470	139,161
2024-05-29	12.430	12.630	11.311	11.460	11.460	718,430
2024-05-28	13.864	13.900	13.591	13.619	13.619	28,759
2024-05-24	13.809	14.020	13.670	13.750	13.750	45,452
2024-05-23	14.140	14.140	13.832	13.859	13.859	40,849
2024-05-22	14.121	14.240	14.040	14.090	14.090	15,482
2024-05-21	14.480	14.480	14.171	14.190	14.190	22,682
2024-05-20	14.760	14.760	14.429	14.430	14.430	21,612
2024-05-17	14.820	14.971	14.800	14.890	14.890	28,819
2024-05-16	14.994	15.060	14.670	14.780	14.780	54,487
2024-05-15	15.250	15.250	14.920	14.980	14.980	25,977
2024-05-14	15.101	15.350	15.101	15.190	15.190	90,353
2024-05-13	14.484	15.060	14.450	14.921	14.921	41,222
2024-05-10	14.549	14.590	14.322	14.421	14.421	9,468
2024-05-09	14.340	14.629	14.320	14.620	14.620	14,926
2024-05-08	14.350	14.510	14.200	14.480	14.480	27,186
2024-05-07	14.590	14.620	14.145	14.300	14.300	35,209
2024-05-03	13.899	14.050	13.730	13.845	13.845	23,920
2024-05-02	13.739	13.880	13.700	13.860	13.860	64,371
2024-05-01	13.499	13.605	13.330	13.605	13.605	21,755
2024-04-30	13.980	13.980	13.559	13.570	13.570	99,850
2024-04-29	13.794	13.940	13.730	13.789	13.789	35,097
2024-04-26	14.069	14.080	13.645	13.811	13.811	56,544
2024-04-25	14.090	14.640	13.468	13.975	13.975	106,447
2024-04-24	14.300	14.300	13.841	13.841	13.841	138,715
2024-04-23	14.400	14.400	13.882	14.400	14.400	60,044
2024-04-22	14.174	14.670	14.100	14.660	14.660	90,457
2024-04-19	13.809	14.260	13.330	14.150	14.150	478,540
2024-04-18	13.970	14.340	13.970	14.080	14.080	78,188
2024-04-17	13.350	13.700	13.350	13.670	13.670	109,376
2024-04-16	13.025	13.102	12.720	13.060	13.060	29,713
2024-04-15	13.200	13.455	12.920	12.985	12.985	78,738
2024-04-12	13.420	13.420	13.020	13.150	13.150	41,318
2024-04-11	13.489	13.685	13.300	13.640	13.640	29,457
2024-04-10	14.045	14.130	13.390	13.390	13.390	54,913
2024-04-09	14.049	14.050	13.890	13.998	13.998	34,625
2024-04-08	13.784	14.067	13.760	14.020	14.020	120,333
2024-04-05	13.930	13.930	13.750	13.790	13.790	24,022
2024-04-04	14.289	14.340	14.170	14.170	14.170	67,215
2024-04-03	14.449	14.455	14.069	14.128	14.128	23,906
2024-04-02	15.110	15.110	14.435	14.435	14.435	59,037
2024-03-28	15.310	15.441	15.132	15.281	15.281	16,391
2024-03-27	14.900	15.260	14.900	15.201	15.201	31,198
2024-03-26	14.910	15.100	14.910	14.980	14.980	19,966
2024-03-25	14.650	14.890	14.630	14.860	14.860	22,255
2024-03-22	14.750	14.800	14.650	14.772	14.772	33,428
2024-03-21	14.650	14.810	14.600	14.799	14.799	54,621
2024-03-20	14.010	14.545	13.920	14.545	14.545	65,959
2024-03-19	14.110	14.110	13.900	13.900	13.900	30,731
2024-03-18	13.915	14.160	13.872	14.140	14.140	38,105
2024-03-15	13.889	14.150	13.885	13.930	13.930	21,372
2024-03-14	14.000	14.000	13.800	13.995	13.995	8,596
2024-03-13	13.930	14.180	13.870	14.059	14.059	34,448
2024-03-12	14.368	14.368	13.800	13.910	13.910	49,658
2024-03-11	14.660	14.660	14.430	14.600	14.600	20,324
2024-03-08	14.900	15.120	14.720	14.765	14.765	85,382
2024-03-07	14.859	14.995	14.819	14.930	14.930	14,947
2024-03-06	14.699	14.980	14.640	14.740	14.740	19,897

← NewerPage 11 of 21 · 1,246 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.