American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	14.400	14.400	13.530	13.760	13.760	126,290
2023-03-14	14.590	15.289	14.550	14.550	14.550	91,611
2023-03-13	15.248	15.248	14.691	14.890	14.890	45,608
2023-03-10	15.934	15.982	15.145	15.475	15.475	23,643
2023-03-09	16.555	16.796	15.950	15.950	15.950	786,290
2023-03-08	16.525	16.540	16.290	16.370	16.370	763,589
2023-03-07	16.187	16.630	16.187	16.300	16.300	24,533
2023-03-06	16.550	16.550	16.228	16.240	16.240	14,613
2023-03-03	16.209	16.480	16.165	16.480	16.480	17,915
2023-03-02	15.909	16.032	15.754	16.003	16.003	10,197
2023-03-01	15.954	16.040	15.800	15.950	15.950	12,336
2023-02-28	15.669	16.030	15.600	15.985	15.985	6,847
2023-02-27	15.589	15.791	15.559	15.790	15.790	29,894
2023-02-24	15.660	15.660	15.369	15.454	15.454	10,341
2023-02-23	15.684	16.155	15.590	15.690	15.690	35,272
2023-02-22	15.749	15.796	15.420	15.578	15.578	19,488
2023-02-21	16.180	16.180	15.550	15.550	15.550	5,900
2023-02-17	16.190	16.528	16.180	16.440	16.440	15,552
2023-02-16	16.655	16.655	16.495	16.498	16.498	4,763
2023-02-15	16.750	16.750	16.650	16.750	16.750	3,152
2023-02-14	16.560	16.765	16.333	16.675	16.675	4,729
2023-02-13	16.311	16.510	16.311	16.470	16.470	6,313
2023-02-10	16.430	16.430	16.175	16.382	16.382	10,307
2023-02-09	16.949	17.115	16.930	16.930	16.930	2,920
2023-02-08	17.224	17.435	16.800	16.955	16.955	15,912
2023-02-07	16.925	17.008	16.560	16.750	16.750	21,467
2023-02-06	16.914	17.060	16.820	16.950	16.950	5,247
2023-02-03	17.035	17.160	16.900	16.920	16.920	15,841
2023-02-02	16.738	17.252	16.738	17.252	17.252	26,956
2023-02-01	16.055	16.300	15.930	16.300	16.300	7,880
2023-01-31	16.049	16.210	15.972	16.060	16.060	8,254
2023-01-30	16.320	16.590	16.080	16.090	16.090	18,128
2023-01-27	16.635	16.785	16.392	16.520	16.520	11,927
2023-01-26	16.441	16.715	15.740	16.425	16.425	38,677
2023-01-25	16.069	16.450	15.912	16.450	16.450	10,932
2023-01-24	16.260	16.410	15.980	16.280	16.280	8,554
2023-01-23	16.264	16.380	16.162	16.350	16.350	7,205
2023-01-20	16.414	16.530	16.180	16.530	16.530	3,547
2023-01-19	16.420	16.420	16.020	16.223	16.223	11,023
2023-01-18	17.210	17.615	16.670	16.710	16.710	31,966
2023-01-17	16.939	17.060	16.740	17.052	17.052	29,264
2023-01-13	16.994	17.060	16.090	17.050	17.050	43,764
2023-01-12	15.915	16.828	15.915	16.715	16.715	123,878
2023-01-11	15.075	15.490	15.075	15.392	15.392	43,248
2023-01-10	14.620	15.050	14.620	15.050	15.050	28,244
2023-01-09	14.252	14.770	14.252	14.670	14.670	24,681
2023-01-06	13.950	14.160	13.850	14.160	14.160	17,785
2023-01-05	13.530	13.945	13.442	13.945	13.945	20,039
2023-01-04	12.900	13.560	12.900	13.500	13.500	58,023
2023-01-03	12.834	12.960	12.550	12.550	12.550	36,554
2022-12-30	12.610	12.760	12.610	12.745	12.745	6,667
2022-12-29	12.350	12.628	12.350	12.545	12.545	6,644
2022-12-28	12.510	12.630	12.290	12.370	12.370	7,102
2022-12-23	12.459	12.620	12.381	12.592	12.592	10,060
2022-12-22	12.875	12.875	12.245	12.360	12.360	17,039
2022-12-21	12.738	13.215	12.738	13.215	13.215	18,055
2022-12-20	12.400	12.600	12.400	12.490	12.490	18,479
2022-12-19	12.870	12.870	12.520	12.520	12.520	4,776
2022-12-16	12.949	13.076	12.600	12.700	12.700	16,158
2022-12-15	13.280	13.280	12.840	12.950	12.950	22,900

← NewerPage 16 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.