American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	16.150	16.705	16.150	16.680	16.680	33,401
2022-03-21	16.500	16.500	15.940	16.020	16.020	16,920
2022-03-18	16.334	16.800	16.200	16.690	16.690	29,252
2022-03-17	16.379	16.552	15.900	16.370	16.370	24,197
2022-03-16	15.714	16.470	15.582	16.240	16.240	45,015
2022-03-15	14.860	15.800	14.860	15.410	15.410	83,269
2022-03-14	14.049	14.820	13.815	14.240	14.240	40,704
2022-03-11	14.211	14.550	14.020	14.210	14.210	11,514
2022-03-10	14.163	14.415	13.490	14.200	14.200	17,436
2022-03-09	14.062	14.745	14.062	14.420	14.420	72,172
2022-03-08	12.866	14.260	12.475	13.560	13.560	74,677
2022-03-07	14.257	14.590	13.300	13.330	13.330	33,571
2022-03-04	15.432	15.432	14.490	14.500	14.500	39,514
2022-03-03	16.367	16.710	15.710	15.830	15.830	38,265
2022-03-02	16.360	16.895	16.360	16.530	16.530	32,345
2022-03-01	17.020	17.020	16.090	16.170	16.170	21,777
2022-02-28	17.313	17.400	16.595	16.880	16.880	19,144
2022-02-25	16.870	17.710	16.870	17.480	17.480	55,449
2022-02-24	15.904	17.420	15.490	16.320	16.320	59,801
2022-02-23	17.683	17.720	16.765	16.858	16.858	10,924
2022-02-22	17.320	17.890	17.320	17.320	17.320	19,285
2022-02-18	18.368	18.372	17.830	17.960	17.960	15,724
2022-02-17	18.605	18.605	18.345	18.345	18.345	20,986
2022-02-16	18.927	19.100	18.500	18.715	18.715	19,743
2022-02-15	18.100	18.850	18.100	18.800	18.800	46,039
2022-02-14	17.407	18.255	17.402	17.430	17.430	25,680
2022-02-11	18.436	18.935	17.470	17.580	17.580	38,977
2022-02-10	18.698	19.080	18.360	18.760	18.760	56,087
2022-02-09	18.300	18.970	18.260	18.872	18.872	79,527
2022-02-08	17.249	18.250	17.225	18.170	18.170	63,620
2022-02-07	16.660	17.395	16.660	17.320	17.320	23,313
2022-02-04	16.540	16.540	16.080	16.280	16.280	11,839
2022-02-03	16.677	17.140	16.650	16.780	16.780	65,925
2022-02-02	17.041	17.110	16.492	16.960	16.960	76,037
2022-02-01	16.473	16.940	16.470	16.810	16.810	21,839
2022-01-31	15.658	16.400	15.410	16.400	16.400	23,584
2022-01-28	15.748	15.748	14.920	15.370	15.370	53,283
2022-01-27	16.369	16.830	15.690	15.910	15.910	31,399
2022-01-26	16.578	16.960	16.550	16.810	16.810	24,590
2022-01-25	16.115	16.510	15.921	16.428	16.428	27,208
2022-01-24	16.195	16.195	15.390	16.040	16.040	58,018
2022-01-21	16.780	16.780	16.090	16.410	16.410	34,022
2022-01-20	17.546	17.790	16.700	17.260	17.260	72,280
2022-01-19	17.820	18.070	17.380	17.420	17.420	24,719
2022-01-18	18.533	18.610	17.785	18.032	18.032	28,227
2022-01-14	19.130	19.130	18.400	18.510	18.510	29,803
2022-01-13	18.489	19.740	18.489	19.600	19.600	174,024
2022-01-12	19.131	19.240	18.540	18.550	18.550	71,207
2022-01-11	18.883	19.210	18.770	19.060	19.060	70,130
2022-01-10	19.360	19.360	18.690	18.858	18.858	41,163
2022-01-07	18.713	19.580	18.600	19.470	19.470	165,782
2022-01-06	18.761	19.032	18.350	18.720	18.720	18,866
2022-01-05	18.836	19.340	18.645	18.940	18.940	192,568
2022-01-04	18.880	19.440	18.880	18.980	18.980	115,255
2021-12-31	18.094	18.330	17.950	18.010	18.010	33,644
2021-12-30	18.060	18.345	17.980	18.160	18.160	70,591
2021-12-29	18.440	18.440	18.072	18.080	18.080	34,725
2021-12-23	18.224	18.700	18.190	18.218	18.218	65,673
2021-12-22	18.125	18.500	17.930	18.330	18.330	137,136
2021-12-21	17.500	18.440	17.430	17.810	17.810	144,235

← NewerPage 20 of 21 · 1,240 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.