American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	13.515	13.660	13.355	13.355	13.355	23,633
2022-12-13	14.121	14.710	13.300	13.300	13.300	78,224
2022-12-12	13.520	13.918	13.480	13.900	13.900	10,902
2022-12-09	13.655	13.655	13.480	13.480	13.480	5,656
2022-12-08	13.540	13.785	13.420	13.589	13.589	22,766
2022-12-07	14.058	14.058	13.590	13.680	13.680	24,741
2022-12-06	14.084	14.215	14.005	14.080	14.080	34,442
2022-12-05	13.961	14.290	13.890	14.000	14.000	61,617
2022-12-02	13.899	13.920	13.700	13.810	13.810	16,993
2022-12-01	14.260	14.540	13.970	13.980	13.980	45,410
2022-11-30	14.075	14.300	13.940	14.260	14.260	28,840
2022-11-29	13.850	14.090	13.850	14.090	14.090	14,595
2022-11-28	14.369	14.410	14.020	14.030	14.030	6,331
2022-11-25	14.360	14.690	14.360	14.500	14.500	37,595
2022-11-23	13.900	14.330	13.900	14.260	14.260	15,271
2022-11-22	13.870	14.020	13.370	13.900	13.900	8,038
2022-11-21	13.934	14.215	13.900	13.900	13.900	16,375
2022-11-18	13.979	14.530	13.930	13.995	13.995	39,902
2022-11-17	13.970	13.970	13.720	13.950	13.950	14,144
2022-11-16	14.452	14.452	14.030	14.130	14.130	35,266
2022-11-15	14.804	15.130	14.535	14.590	14.590	21,123
2022-11-14	14.890	15.020	14.560	14.940	14.940	31,648
2022-11-11	14.900	15.060	14.760	14.970	14.970	42,793
2022-11-10	14.400	14.980	14.400	14.940	14.940	48,993
2022-11-09	14.260	14.330	14.050	14.110	14.110	46,047
2022-11-08	14.219	14.410	14.150	14.250	14.250	60,178
2022-11-07	14.100	14.370	13.900	14.130	14.130	43,233
2022-11-04	13.890	14.350	13.890	14.020	14.020	45,417
2022-11-03	13.505	13.840	13.200	13.840	13.840	21,110
2022-11-02	14.180	14.180	13.855	14.020	14.020	20,435
2022-11-01	14.235	14.528	14.100	14.150	14.150	52,884
2022-10-31	14.030	14.320	13.900	14.160	14.160	70,561
2022-10-28	13.979	14.050	13.840	13.980	13.980	18,573
2022-10-27	14.080	14.410	14.080	14.103	14.103	69,233
2022-10-26	14.065	14.430	14.040	14.115	14.115	54,073
2022-10-25	14.014	14.370	13.950	14.240	14.240	94,316
2022-10-24	13.690	14.030	13.690	13.960	13.960	36,229
2022-10-21	13.345	13.835	13.250	13.790	13.790	18,582
2022-10-20	13.825	14.205	13.485	13.485	13.485	36,436
2022-10-19	14.041	14.260	13.780	14.130	14.130	38,250
2022-10-18	13.470	13.875	13.470	13.700	13.700	56,051
2022-10-17	13.095	13.545	12.940	13.135	13.135	65,798
2022-10-14	13.035	13.580	13.000	13.250	13.250	113,211
2022-10-13	12.670	13.190	12.230	13.079	13.079	45,173
2022-10-12	12.400	12.720	11.995	12.720	12.720	38,505
2022-10-11	12.055	12.845	11.819	12.380	12.380	65,223
2022-10-10	12.049	12.250	11.865	12.050	12.050	21,798
2022-10-07	12.500	12.500	11.970	12.010	12.010	23,036
2022-10-06	12.785	12.980	12.410	12.760	12.760	10,371
2022-10-05	12.760	12.760	12.480	12.740	12.740	9,336
2022-10-04	12.320	13.040	12.320	12.910	12.910	57,171
2022-10-03	12.104	12.200	11.650	12.020	12.020	5,473
2022-09-30	12.365	12.390	12.130	12.180	12.180	4,979
2022-09-29	12.510	12.510	12.100	12.100	12.100	17,511
2022-09-28	12.254	12.750	12.210	12.730	12.730	13,475
2022-09-27	12.049	12.505	11.860	11.990	11.990	36,300
2022-09-26	12.334	12.410	11.965	11.970	11.970	16,272
2022-09-23	12.520	12.520	11.880	11.933	11.933	18,976
2022-09-22	13.220	13.320	12.570	12.570	12.570	39,485
2022-09-21	13.830	13.830	13.380	13.410	13.410	10,551

← NewerPage 17 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.