American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	14.020	14.172	13.940	14.141	14.141	21,134
2023-09-08	14.065	14.125	13.949	13.999	13.999	29,113
2023-09-07	14.240	14.240	13.930	14.029	14.029	47,635
2023-09-06	14.434	14.725	14.250	14.250	14.250	55,900
2023-09-05	14.500	14.500	14.139	14.309	14.309	49,862
2023-09-01	14.785	14.790	14.602	14.700	14.700	9,547
2023-08-31	14.884	14.909	14.680	14.761	14.761	10,582
2023-08-30	14.930	14.930	14.780	14.859	14.859	104,746
2023-08-29	14.725	14.989	14.725	14.940	14.940	79,047
2023-08-25	14.570	14.630	14.422	14.609	14.609	5,566
2023-08-24	14.739	14.739	14.475	14.679	14.679	19,676
2023-08-23	14.905	14.905	14.580	14.879	14.879	26,389
2023-08-22	15.195	15.280	14.844	14.910	14.910	17,130
2023-08-21	15.001	15.145	14.970	14.977	14.977	22,501
2023-08-18	15.105	15.119	14.850	15.059	15.059	45,467
2023-08-17	15.422	15.422	15.034	15.163	15.163	24,044
2023-08-16	15.515	15.820	15.480	15.483	15.483	90,210
2023-08-15	15.735	15.735	15.542	15.559	15.559	37,379
2023-08-14	15.700	15.872	15.490	15.862	15.862	28,863
2023-08-11	15.739	15.739	15.580	15.580	15.580	18,263
2023-08-10	15.895	15.990	15.651	15.718	15.718	29,243
2023-08-09	16.194	16.230	15.748	15.865	15.865	35,168
2023-08-08	15.889	16.062	15.770	16.062	16.062	66,472
2023-08-07	15.725	15.990	15.690	15.940	15.940	49,721
2023-08-04	16.024	16.180	15.890	15.920	15.920	84,816
2023-08-03	15.940	15.940	15.712	15.812	15.812	62,448
2023-08-02	15.995	16.055	15.775	16.055	16.055	60,958
2023-08-01	16.620	16.620	15.950	16.185	16.185	55,370
2023-07-31	16.860	16.860	16.600	16.642	16.642	40,730
2023-07-28	16.650	16.850	16.620	16.679	16.679	85,371
2023-07-27	16.677	16.677	16.380	16.610	16.610	140,188
2023-07-26	16.549	16.890	16.532	16.693	16.693	99,673
2023-07-25	16.800	16.800	16.195	16.679	16.679	112,456
2023-07-24	17.230	17.250	16.890	16.918	16.918	56,552
2023-07-21	17.495	17.579	17.101	17.450	17.450	53,709
2023-07-20	18.960	18.990	17.300	17.505	17.505	193,789
2023-07-19	18.629	18.770	18.442	18.519	18.519	14,773
2023-07-18	18.285	18.602	18.200	18.562	18.562	15,867
2023-07-17	18.090	18.350	18.012	18.245	18.245	14,251
2023-07-14	18.525	18.532	17.981	18.150	18.150	66,537
2023-07-13	18.574	19.190	18.250	18.644	18.644	68,633
2023-07-12	18.830	19.049	18.495	18.583	18.583	41,616
2023-07-11	18.521	18.769	18.459	18.768	18.768	61,859
2023-07-10	18.300	18.720	18.300	18.669	18.669	51,408
2023-07-07	17.930	18.539	17.930	18.482	18.482	75,591
2023-07-06	18.129	18.180	17.691	17.880	17.880	37,500
2023-07-05	18.094	18.390	17.919	18.362	18.362	38,397
2023-07-03	17.899	18.175	17.840	18.095	18.095	100,749
2023-06-30	17.755	17.890	17.672	17.888	17.888	40,009
2023-06-29	17.573	17.980	17.573	17.573	17.573	139,309
2023-06-28	17.340	17.555	17.340	17.467	17.467	96,284
2023-06-27	16.520	17.468	16.520	17.410	17.410	115,936
2023-06-26	16.149	16.400	16.122	16.335	16.335	31,065
2023-06-23	16.244	16.262	15.940	16.252	16.252	13,332
2023-06-22	16.299	16.369	16.072	16.369	16.369	7,175
2023-06-21	16.315	16.315	16.002	16.188	16.188	11,623
2023-06-20	16.412	16.412	16.172	16.275	16.275	47,706
2023-06-19	16.640	16.640	16.640	16.640	16.640	113
2023-06-16	16.539	16.710	16.539	16.540	16.540	58,661
2023-06-15	16.574	16.629	16.430	16.629	16.629	67,538

← NewerPage 14 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.