American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	14.201	14.325	13.760	13.790	13.790	6,966
2022-09-16	14.000	14.000	13.730	13.730	13.730	14,224
2022-09-15	14.059	14.550	13.900	14.430	14.430	11,256
2022-09-14	13.690	13.940	13.280	13.830	13.830	37,220
2022-09-13	14.100	14.100	13.760	13.790	13.790	21,116
2022-09-12	14.350	14.668	14.350	14.500	14.500	14,840
2022-09-09	14.070	14.220	14.070	14.220	14.220	14,773
2022-09-08	13.899	14.100	13.570	13.915	13.915	11,676
2022-09-07	13.230	13.630	13.230	13.600	13.600	10,384
2022-09-06	13.124	13.242	12.750	13.000	13.000	9,205
2022-09-02	12.910	13.350	12.910	12.910	12.910	14,423
2022-09-01	12.870	12.870	12.540	12.660	12.660	15,961
2022-08-31	13.419	13.510	13.130	13.160	13.160	5,407
2022-08-30	13.624	13.652	13.205	13.240	13.240	16,188
2022-08-26	14.274	14.510	13.890	13.890	13.890	29,263
2022-08-25	14.110	14.450	14.110	14.390	14.390	17,547
2022-08-24	13.785	14.020	13.785	13.910	13.910	5,747
2022-08-23	13.745	13.900	13.601	13.820	13.820	15,521
2022-08-22	13.905	13.905	13.640	13.710	13.710	9,024
2022-08-19	14.530	14.530	13.980	14.090	14.090	25,332
2022-08-18	14.984	14.990	14.741	14.795	14.795	5,426
2022-08-17	15.210	15.210	14.820	15.040	15.040	14,311
2022-08-16	15.370	15.700	15.112	15.650	15.650	16,902
2022-08-15	15.270	15.545	15.270	15.425	15.425	64,918
2022-08-12	15.030	15.260	15.030	15.220	15.220	14,848
2022-08-11	15.144	15.440	14.900	14.975	14.975	63,737
2022-08-10	14.995	15.382	14.995	15.290	15.290	62,670
2022-08-09	14.870	14.870	14.390	14.540	14.540	13,864
2022-08-08	14.880	15.270	14.880	15.040	15.040	49,043
2022-08-05	14.715	14.960	14.620	14.780	14.780	28,227
2022-08-04	14.601	14.880	14.512	14.830	14.830	37,168
2022-08-03	14.285	14.570	14.160	14.570	14.570	31,752
2022-08-02	14.110	14.390	13.930	14.170	14.170	45,141
2022-08-01	13.725	14.110	13.520	14.040	14.040	26,784
2022-07-29	13.770	13.910	13.510	13.795	13.795	38,548
2022-07-28	13.749	14.010	13.330	13.585	13.585	37,571
2022-07-27	13.585	13.830	13.360	13.748	13.748	13,773
2022-07-26	13.605	13.605	13.400	13.560	13.560	14,275
2022-07-25	13.739	13.800	13.340	13.606	13.606	10,411
2022-07-22	13.975	14.260	13.690	13.710	13.710	29,493
2022-07-21	14.650	14.650	13.821	13.890	13.890	48,345
2022-07-20	15.265	15.400	14.910	15.060	15.060	36,726
2022-07-19	14.900	15.265	14.900	15.060	15.060	30,887
2022-07-18	14.830	15.155	14.640	14.660	14.660	48,261
2022-07-15	14.299	14.555	14.072	14.400	14.400	15,739
2022-07-14	14.184	14.860	14.050	14.300	14.300	55,175
2022-07-13	14.360	14.360	13.760	14.280	14.280	40,218
2022-07-12	13.430	15.020	13.430	14.925	14.925	97,073
2022-07-11	13.850	13.950	13.340	13.380	13.380	7,327
2022-07-08	14.110	14.265	13.740	13.990	13.990	14,802
2022-07-07	14.000	14.150	13.700	14.150	14.150	13,134
2022-07-06	13.930	14.065	13.660	13.810	13.810	20,987
2022-07-05	13.154	13.620	12.555	13.590	13.590	21,803
2022-07-01	12.775	13.010	12.575	12.960	12.960	7,984
2022-06-30	12.790	12.790	12.255	12.650	12.650	14,890
2022-06-29	13.489	13.500	12.770	12.990	12.990	19,824
2022-06-28	13.600	14.435	13.600	13.600	13.600	24,358
2022-06-27	13.909	13.955	13.400	13.570	13.570	11,670
2022-06-24	13.095	13.940	12.910	13.850	13.850	56,044
2022-06-23	13.074	13.086	12.600	12.660	12.660	4,700

← NewerPage 18 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.