American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	13.270	13.270	13.010	13.090	13.090	52,008
2023-12-04	13.050	13.479	12.940	13.300	13.300	275,722
2023-12-01	12.455	12.980	12.450	12.921	12.921	107,133
2023-11-30	12.295	12.430	12.090	12.430	12.430	75,380
2023-11-29	12.270	12.550	12.270	12.360	12.360	78,523
2023-11-28	12.160	12.230	11.960	12.040	12.040	93,460
2023-11-27	12.299	12.299	12.080	12.140	12.140	72,916
2023-11-24	12.470	12.470	12.250	12.319	12.319	74,234
2023-11-22	12.352	12.760	12.352	12.360	12.360	183,619
2023-11-21	12.330	12.330	12.059	12.150	12.150	60,414
2023-11-20	12.235	12.400	12.180	12.400	12.400	55,245
2023-11-17	12.254	12.300	12.155	12.156	12.156	41,893
2023-11-16	12.494	12.590	12.165	12.230	12.230	98,788
2023-11-15	12.310	12.710	12.310	12.470	12.470	90,644
2023-11-14	12.051	12.299	12.051	12.261	12.261	144,460
2023-11-13	11.819	11.880	11.638	11.790	11.790	40,977
2023-11-10	11.704	11.730	11.545	11.730	11.730	81,856
2023-11-09	12.094	12.160	11.731	11.731	11.731	66,145
2023-11-08	11.860	12.253	11.860	12.138	12.138	120,846
2023-11-07	11.700	11.830	11.619	11.679	11.679	59,451
2023-11-06	12.049	12.089	11.540	11.583	11.583	86,921
2023-11-03	11.401	12.050	11.400	12.041	12.041	135,293
2023-11-02	11.281	11.469	11.281	11.367	11.367	45,640
2023-11-01	11.189	11.210	10.980	11.099	11.099	37,940
2023-10-31	11.130	11.140	10.871	11.091	11.091	38,691
2023-10-30	11.000	11.195	11.000	11.190	11.190	17,033
2023-10-27	11.200	11.220	10.890	10.910	10.910	43,980
2023-10-26	11.124	11.210	10.970	11.160	11.160	50,601
2023-10-25	11.219	11.219	11.050	11.061	11.061	22,553
2023-10-24	11.349	11.380	11.100	11.169	11.169	24,621
2023-10-23	11.054	11.390	10.959	11.325	11.325	32,035
2023-10-20	11.415	11.420	11.070	11.130	11.130	171,543
2023-10-19	11.380	12.000	11.370	11.620	11.620	177,825
2023-10-18	11.730	11.730	11.292	11.445	11.445	109,372
2023-10-17	11.915	12.100	11.890	11.930	11.930	44,836
2023-10-16	11.844	12.040	11.725	11.970	11.970	43,409
2023-10-13	12.020	12.020	11.681	11.760	11.760	65,263
2023-10-12	12.570	12.610	11.939	11.941	11.941	94,269
2023-10-11	12.290	12.670	12.290	12.411	12.411	74,258
2023-10-10	12.299	12.640	12.299	12.299	12.299	116,409
2023-10-09	12.370	12.370	11.945	12.220	12.220	145,848
2023-10-06	12.904	12.990	12.691	12.910	12.910	35,523
2023-10-05	12.754	13.010	12.725	12.942	12.942	40,167
2023-10-04	12.348	12.705	12.348	12.656	12.656	72,881
2023-10-03	12.695	12.695	12.299	12.299	12.299	57,865
2023-10-02	12.849	13.095	12.739	12.825	12.825	33,703
2023-09-29	12.955	13.010	12.653	12.699	12.699	48,516
2023-09-28	12.670	13.085	12.600	12.999	12.999	58,574
2023-09-27	12.804	12.816	12.505	12.529	12.529	31,494
2023-09-26	12.945	13.000	12.750	12.759	12.759	32,046
2023-09-25	12.965	12.965	12.720	12.965	12.965	42,769
2023-09-22	13.089	13.139	12.885	12.892	12.892	63,398
2023-09-21	13.074	13.258	12.950	13.249	13.249	62,905
2023-09-20	13.294	13.470	13.165	13.170	13.170	80,351
2023-09-19	13.099	13.339	13.060	13.291	13.291	103,186
2023-09-18	13.259	13.259	13.092	13.169	13.169	35,186
2023-09-15	13.321	13.429	13.220	13.330	13.330	22,897
2023-09-14	13.380	13.460	13.150	13.219	13.219	86,017
2023-09-13	13.719	13.719	13.269	13.269	13.269	235,229
2023-09-12	14.160	14.275	14.101	14.160	14.160	36,814

← NewerPage 13 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.