American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	16.350	16.675	16.320	16.365	16.365	84,501
2023-06-13	16.122	16.320	16.122	16.280	16.280	124,654
2023-06-12	15.739	16.370	15.739	15.951	15.951	122,380
2023-06-09	15.310	15.661	15.310	15.650	15.650	117,369
2023-06-08	15.124	15.580	15.100	15.475	15.475	71,721
2023-06-07	14.960	15.270	14.909	15.130	15.130	65,260
2023-06-06	14.702	15.000	14.702	14.858	14.858	94,006
2023-06-05	14.900	14.900	14.685	14.772	14.772	44,625
2023-06-02	14.804	15.050	14.689	14.962	14.962	184,566
2023-06-01	14.845	14.870	14.628	14.740	14.740	31,857
2023-05-31	14.502	15.090	14.502	14.662	14.662	88,233
2023-05-30	14.420	14.730	14.420	14.581	14.581	82,329
2023-05-26	14.300	14.530	14.300	14.358	14.358	29,399
2023-05-25	13.802	14.350	13.802	14.321	14.321	48,487
2023-05-24	13.921	13.921	13.571	13.680	13.680	68,907
2023-05-23	14.395	14.622	14.212	14.222	14.222	67,573
2023-05-22	14.849	14.930	14.111	14.462	14.462	133,189
2023-05-19	15.040	15.060	14.641	14.790	14.790	36,186
2023-05-18	14.925	15.010	14.805	14.899	14.899	567,328
2023-05-17	14.360	15.000	14.360	15.000	15.000	192,543
2023-05-16	14.244	14.439	13.975	14.260	14.260	91,339
2023-05-15	13.969	14.285	13.932	14.275	14.275	13,057
2023-05-12	14.125	14.180	13.880	13.909	13.909	15,852
2023-05-11	14.250	14.250	14.040	14.085	14.085	121,061
2023-05-10	14.521	14.740	14.082	14.158	14.158	110,247
2023-05-09	14.350	14.550	14.220	14.482	14.482	694,829
2023-05-05	13.640	13.950	13.640	13.901	13.901	25,541
2023-05-04	13.760	13.880	13.350	13.521	13.521	14,460
2023-05-03	13.745	13.950	13.698	13.822	13.822	30,053
2023-05-02	13.841	13.841	13.570	13.780	13.780	56,112
2023-04-28	13.040	13.550	12.890	13.510	13.510	239,091
2023-04-27	12.771	13.380	12.771	13.051	13.051	221,916
2023-04-26	13.009	13.030	12.651	12.750	12.750	119,673
2023-04-25	13.131	13.131	12.830	12.855	12.855	39,631
2023-04-24	13.310	13.529	13.059	13.215	13.215	15,538
2023-04-21	13.339	13.371	13.210	13.371	13.371	31,398
2023-04-20	13.450	13.670	13.401	13.465	13.465	56,592
2023-04-19	13.349	13.595	13.130	13.595	13.595	60,705
2023-04-18	13.124	13.250	13.000	13.248	13.248	90,277
2023-04-17	12.955	13.110	12.820	13.050	13.050	36,199
2023-04-14	13.029	13.050	12.730	12.770	12.770	63,909
2023-04-13	13.150	13.220	12.772	12.997	12.997	128,768
2023-04-12	14.050	14.050	12.922	12.990	12.990	440,191
2023-04-11	14.129	14.498	14.099	14.348	14.348	39,810
2023-04-06	13.912	14.180	13.912	14.051	14.051	24,206
2023-04-05	14.110	14.110	13.717	13.822	13.822	25,144
2023-04-04	14.414	14.540	14.022	14.269	14.269	28,883
2023-04-03	14.608	14.608	14.290	14.368	14.368	58,288
2023-03-31	14.565	14.700	14.565	14.671	14.671	33,610
2023-03-30	14.482	14.668	14.482	14.532	14.532	150,607
2023-03-29	14.128	14.390	14.128	14.335	14.335	137,485
2023-03-28	13.934	14.041	13.850	13.926	13.926	101,033
2023-03-27	13.805	14.035	13.710	13.911	13.911	22,671
2023-03-24	13.648	13.648	13.370	13.648	13.648	20,083
2023-03-23	13.985	14.170	13.531	13.601	13.601	129,638
2023-03-22	14.361	14.400	14.052	14.052	14.052	891,750
2023-03-21	14.260	14.535	14.260	14.415	14.415	66,963
2023-03-20	13.950	14.200	13.950	13.990	13.990	63,810
2023-03-17	14.024	14.148	13.700	13.840	13.840	79,570
2023-03-16	13.965	14.228	13.675	14.070	14.070	89,089

← NewerPage 15 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.