American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	14.850	15.340	14.800	15.250	15.250	31,924
2026-07-29	15.150	15.330	14.700	15.150	15.150	21,302
2026-07-28	14.850	15.390	14.750	15.205	15.205	27,435
2026-07-27	14.850	15.210	14.530	14.578	14.578	68,611
2026-07-24	13.600	14.550	13.490	14.450	14.450	74,769
2026-07-23	14.650	14.850	13.330	13.700	13.700	158,098
2026-07-22	15.150	15.330	14.845	15.050	15.050	18,920
2026-07-21	15.250	15.389	15.050	15.310	15.310	7,125
2026-07-20	14.850	15.290	14.800	15.200	15.200	15,840
2026-07-17	15.450	15.530	14.968	15.150	15.150	35,858
2026-07-16	15.550	16.043	15.290	15.750	15.750	8,908
2026-07-15	15.650	15.980	15.430	15.850	15.850	22,348
2026-07-14	16.200	16.404	15.850	15.940	15.940	37,810
2026-07-13	16.600	16.890	16.180	16.190	16.190	34,533
2026-07-10	17.100	17.330	16.475	16.900	16.900	24,269
2026-07-09	16.600	17.370	16.420	17.000	17.000	33,315
2026-07-08	17.000	17.190	16.110	16.300	16.300	111,812
2026-07-07	17.700	17.800	17.240	17.290	17.290	43,885
2026-07-06	17.800	18.410	17.672	17.930	17.930	50,905
2026-07-03	17.800	17.800	17.800	17.800	17.800	0
2026-07-02	18.150	18.780	17.740	17.900	17.900	90,003
2026-07-01	18.050	18.451	17.980	18.250	18.250	56,947
2026-06-30	17.800	18.350	17.700	18.350	18.350	25,074
2026-06-29	17.800	18.030	17.540	17.900	17.900	159,901
2026-06-26	17.500	17.920	17.400	17.800	17.800	26,035
2026-06-25	17.400	18.040	17.280	17.700	17.700	104,090
2026-06-24	16.110	17.388	16.110	17.200	17.200	117,859
2026-06-23	15.850	16.355	15.710	16.210	16.210	91,525
2026-06-22	15.850	16.585	15.710	16.400	16.400	87,635
2026-06-19	16.000	16.000	16.000	16.000	16.000	0
2026-06-18	15.580	16.070	15.580	16.000	16.000	35,803
2026-06-17	15.750	16.045	15.590	15.750	15.750	34,982
2026-06-16	15.430	16.180	15.430	16.000	16.000	96,617
2026-06-15	15.450	15.891	15.170	15.550	15.550	191,921
2026-06-12	14.550	15.011	14.529	14.950	14.950	67,327
2026-06-11	13.500	14.220	13.305	13.600	13.600	56,735
2026-06-10	14.050	14.070	13.371	13.500	13.500	63,062
2026-06-09	13.700	14.295	13.610	14.231	14.231	72,091
2026-06-08	13.130	13.755	13.130	13.720	13.720	101,739
2026-06-05	13.300	13.510	13.180	13.400	13.400	27,252
2026-06-04	13.600	13.900	13.330	13.600	13.600	75,123
2026-06-03	13.800	13.940	13.500	13.700	13.700	18,394
2026-06-02	14.350	14.511	13.880	13.920	13.920	22,571
2026-06-01	14.550	14.700	14.000	14.350	14.350	230,035
2026-05-29	14.750	15.000	14.650	14.850	14.850	47,821
2026-05-28	14.750	15.060	14.350	14.850	14.850	143,550
2026-05-27	14.850	15.385	14.825	14.950	14.950	170,026
2026-05-26	14.050	14.830	14.000	14.660	14.660	123,135
2026-05-22	13.500	14.170	13.390	13.700	13.700	79,065
2026-05-21	12.900	13.400	12.659	12.900	12.900	62,789
2026-05-20	12.100	13.085	12.040	13.060	13.060	106,373
2026-05-19	12.380	12.380	11.989	12.171	12.171	31,765
2026-05-18	12.300	12.800	12.190	12.320	12.320	33,243
2026-05-15	12.600	12.660	12.410	12.600	12.600	18,751
2026-05-14	12.800	12.935	12.600	12.600	12.600	106,969
2026-05-13	12.780	12.780	12.550	12.600	12.600	12,368
2026-05-12	12.700	12.760	12.390	12.560	12.560	98,830
2026-05-11	13.200	13.300	12.790	12.791	12.791	173,885
2026-05-08	13.100	13.320	13.079	13.200	13.200	105,952
2026-05-07	13.000	13.320	12.880	13.200	13.200	313,217

← NewerPage 2 of 5 · 254 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.