American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	14.800	14.800	14.300	14.579	14.579	37,574
2024-03-04	15.579	16.140	14.831	15.000	15.000	47,563
2024-03-01	15.700	15.700	15.395	15.571	15.571	22,594
2024-02-29	15.459	15.790	15.459	15.709	15.709	24,400
2024-02-28	15.464	15.560	15.315	15.490	15.490	11,642
2024-02-27	15.390	15.660	15.390	15.520	15.520	24,294
2024-02-26	15.130	15.450	15.130	15.355	15.355	51,959
2024-02-23	15.210	15.281	14.951	15.180	15.180	16,216
2024-02-22	14.921	15.265	14.921	15.241	15.241	76,923
2024-02-21	14.654	14.860	14.575	14.820	14.820	50,757
2024-02-20	14.549	14.940	14.500	14.629	14.629	60,548
2024-02-16	14.890	14.900	14.530	14.790	14.790	30,067
2024-02-15	14.955	15.140	14.870	14.920	14.920	45,121
2024-02-14	14.690	14.870	14.690	14.860	14.860	16,201
2024-02-13	14.810	14.810	14.413	14.580	14.580	40,690
2024-02-12	14.865	15.100	14.770	15.000	15.000	35,358
2024-02-09	14.869	15.170	14.730	14.841	14.841	38,510
2024-02-08	14.859	14.940	14.610	14.910	14.910	26,426
2024-02-07	14.955	15.020	14.720	14.940	14.940	29,929
2024-02-06	14.309	14.950	14.240	14.880	14.880	33,828
2024-02-05	14.371	14.371	14.135	14.280	14.280	8,919
2024-02-02	14.219	14.650	14.145	14.640	14.640	29,896
2024-02-01	14.400	14.400	13.890	14.196	14.196	70,601
2024-01-31	14.605	14.750	14.310	14.382	14.382	40,917
2024-01-30	14.840	14.840	14.575	14.637	14.637	23,673
2024-01-29	15.044	15.360	14.880	14.931	14.931	47,107
2024-01-26	15.329	15.830	14.580	15.176	15.176	237,776
2024-01-25	14.550	15.450	14.550	15.390	15.390	404,069
2024-01-24	14.034	14.160	13.920	13.940	13.940	58,326
2024-01-23	14.010	14.470	14.010	14.054	14.054	112,466
2024-01-22	13.641	14.075	13.560	13.560	13.560	211,615
2024-01-19	13.780	13.932	13.420	13.651	13.651	102,861
2024-01-18	13.030	13.620	13.030	13.620	13.620	125,742
2024-01-17	12.964	13.190	12.915	12.915	12.915	36,269
2024-01-16	13.130	13.130	12.800	13.031	13.031	73,521
2024-01-12	13.980	13.980	13.290	13.330	13.330	173,900
2024-01-11	14.361	14.620	14.250	14.589	14.589	89,790
2024-01-10	14.350	14.401	14.200	14.271	14.271	15,245
2024-01-09	14.424	14.601	14.412	14.481	14.481	65,651
2024-01-08	13.729	14.591	13.530	14.589	14.589	216,435
2024-01-05	13.081	13.635	12.920	13.635	13.635	91,837
2024-01-04	13.035	13.250	12.950	13.116	13.116	129,469
2024-01-03	13.170	13.170	12.894	13.062	13.062	98,374
2024-01-02	13.659	13.708	13.390	13.535	13.535	117,708
2023-12-29	13.924	13.960	13.700	13.760	13.760	33,482
2023-12-28	14.030	14.040	13.830	13.975	13.975	17,194
2023-12-27	14.049	14.100	13.924	13.973	13.973	27,271
2023-12-22	14.260	14.400	14.260	14.271	14.271	125,798
2023-12-21	14.200	14.410	14.200	14.335	14.335	28,891
2023-12-20	14.315	14.380	14.150	14.280	14.280	12,389
2023-12-19	14.320	14.440	14.292	14.326	14.326	55,319
2023-12-18	14.480	14.480	14.062	14.241	14.241	65,649
2023-12-15	14.545	14.690	14.410	14.485	14.485	72,394
2023-12-14	14.280	14.650	14.280	14.520	14.520	120,316
2023-12-13	13.940	13.940	13.642	13.870	13.870	35,964
2023-12-12	13.800	14.172	13.800	14.111	14.111	121,747
2023-12-11	13.794	13.845	13.611	13.710	13.710	25,548
2023-12-08	13.874	13.979	13.765	13.765	13.765	38,646
2023-12-07	13.500	14.139	13.500	13.910	13.910	70,960
2023-12-06	13.350	13.739	13.350	13.560	13.560	114,782

← NewerPage 12 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.