American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	12.798	13.412	12.798	13.180	13.180	23,074
2022-06-21	13.200	13.200	12.640	13.070	13.070	12,024
2022-06-17	12.209	12.970	11.930	12.940	12.940	118,386
2022-06-16	12.870	12.870	11.980	12.060	12.060	21,636
2022-06-15	13.070	13.670	13.070	13.390	13.390	7,962
2022-06-14	13.515	13.610	12.880	12.910	12.910	5,833
2022-06-13	14.120	14.120	13.280	13.290	13.290	21,766
2022-06-10	15.604	15.828	14.770	14.860	14.860	48,731
2022-06-09	16.160	16.160	15.660	15.780	15.780	7,152
2022-06-08	16.465	16.670	16.130	16.180	16.180	7,915
2022-06-07	16.330	16.420	16.000	16.415	16.415	7,570
2022-06-06	16.420	16.570	16.030	16.430	16.430	21,784
2022-06-01	17.805	18.060	16.980	17.280	17.280	7,901
2022-05-31	17.885	18.155	17.520	17.970	17.970	6,593
2022-05-27	17.270	18.100	17.270	18.100	18.100	17,001
2022-05-26	16.330	17.390	16.330	17.240	17.240	29,175
2022-05-25	15.669	15.970	15.430	15.760	15.760	12,059
2022-05-24	16.550	16.550	15.440	15.540	15.540	109,512
2022-05-23	16.369	16.835	16.210	16.730	16.730	14,304
2022-05-20	16.904	17.140	15.930	16.000	16.000	10,270
2022-05-19	16.724	17.135	16.610	17.000	17.000	14,405
2022-05-18	17.725	17.778	16.800	16.810	16.810	13,600
2022-05-17	17.070	17.600	17.070	17.580	17.580	11,283
2022-05-16	16.511	16.980	16.420	16.720	16.720	4,451
2022-05-13	15.953	16.550	15.840	16.370	16.370	6,766
2022-05-12	15.886	16.100	15.260	15.285	15.285	10,010
2022-05-11	16.687	17.010	15.990	16.020	16.020	8,644
2022-05-10	16.473	16.850	16.200	16.742	16.742	3,658
2022-05-09	17.535	17.535	16.610	16.670	16.670	13,553
2022-05-06	18.450	18.450	17.620	17.850	17.850	10,810
2022-05-05	19.364	19.620	18.620	18.650	18.650	127,747
2022-05-04	19.060	19.370	18.781	18.929	18.929	13,458
2022-05-03	18.567	19.320	18.360	19.210	19.210	38,305
2022-04-29	19.121	19.480	19.100	19.145	19.145	19,437
2022-04-28	19.400	19.400	18.700	19.400	19.400	52,297
2022-04-27	18.873	19.135	18.500	18.980	18.980	30,949
2022-04-26	19.910	19.910	18.850	18.940	18.940	38,980
2022-04-25	19.744	20.140	19.500	19.910	19.910	26,513
2022-04-22	20.253	21.110	20.110	20.200	20.200	72,873
2022-04-21	20.170	21.690	20.170	20.545	20.545	153,756
2022-04-20	19.515	20.050	19.515	19.635	19.635	45,022
2022-04-19	18.860	19.780	18.860	19.470	19.470	93,966
2022-04-14	18.994	19.480	18.910	19.050	19.050	60,508
2022-04-13	17.810	18.980	17.810	18.840	18.840	224,357
2022-04-12	16.795	17.150	16.735	16.880	16.880	16,229
2022-04-11	16.563	17.220	16.440	17.070	17.070	25,003
2022-04-08	16.980	16.980	16.610	16.760	16.760	13,140
2022-04-07	17.200	17.200	16.380	16.670	16.670	38,864
2022-04-06	17.580	17.580	16.850	17.460	17.460	20,371
2022-04-05	18.241	18.550	17.588	17.720	17.720	65,346
2022-04-04	18.256	18.350	17.750	18.300	18.300	41,420
2022-04-01	18.344	18.345	18.090	18.220	18.220	19,406
2022-03-31	18.098	18.440	18.030	18.330	18.330	51,968
2022-03-30	18.098	18.208	17.800	18.138	18.138	15,392
2022-03-29	17.880	18.410	17.880	18.140	18.140	86,366
2022-03-28	16.949	17.370	16.860	17.015	17.015	37,406
2022-03-25	16.750	17.395	16.750	16.910	16.910	61,197
2022-03-24	16.309	16.680	16.100	16.670	16.670	42,905
2022-03-23	16.370	16.370	16.175	16.240	16.240	37,101
2022-03-22	16.150	16.705	16.150	16.680	16.680	33,401

← NewerPage 19 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.