American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	16.461	17.770	16.461	17.275	17.275	62,270
2021-12-17	16.723	17.282	16.412	17.062	17.062	95,704
2021-12-16	17.216	17.370	16.678	16.700	16.700	59,699
2021-12-15	16.970	16.970	16.288	16.830	16.830	76,469
2021-12-14	17.113	17.440	16.790	17.160	17.160	35,372
2021-12-13	17.880	17.880	16.860	17.070	17.070	60,673
2021-12-10	18.125	18.170	17.660	17.900	17.900	39,489
2021-12-09	18.226	18.240	17.890	18.090	18.090	42,217
2021-12-08	18.124	18.850	17.890	18.250	18.250	85,951
2021-12-07	18.245	18.660	18.090	18.150	18.150	72,903
2021-12-06	16.920	18.530	16.920	18.300	18.300	88,022
2021-12-03	17.300	17.300	16.600	16.622	16.622	46,116
2021-12-02	16.662	17.390	16.160	17.310	17.310	69,797
2021-12-01	18.210	18.210	16.370	16.530	16.530	100,202
2021-11-30	17.290	17.610	16.920	17.310	17.310	70,369
2021-11-29	17.883	18.250	17.445	17.790	17.790	54,128
2021-11-26	18.430	18.430	16.905	17.760	17.760	164,760
2021-11-24	19.469	19.545	19.100	19.280	19.280	12,289
2021-11-23	19.592	20.100	19.345	19.430	19.430	20,511
2021-11-22	19.344	19.740	19.060	19.500	19.500	18,839
2021-11-19	19.410	19.420	18.970	19.110	19.110	11,632
2021-11-18	19.883	19.910	19.140	19.180	19.180	26,298
2021-11-17	19.826	20.040	19.605	19.790	19.790	247,280
2021-11-16	20.174	20.240	19.550	19.600	19.600	33,690
2021-11-15	20.235	20.560	20.220	20.340	20.340	21,927
2021-11-12	21.340	21.350	20.270	20.330	20.330	34,019
2021-11-11	21.618	21.700	21.360	21.530	21.530	7,855
2021-11-10	21.803	22.020	21.580	21.580	21.580	20,248
2021-11-09	22.093	22.270	21.720	22.050	22.050	36,340
2021-11-08	21.855	22.390	21.855	22.030	22.030	73,161
2021-11-05	21.270	22.038	21.270	21.710	21.710	100,995
2021-11-04	20.650	20.790	20.370	20.440	20.440	18,794
2021-11-03	19.850	20.650	19.740	20.610	20.610	38,494
2021-11-02	19.714	19.870	19.600	19.760	19.760	32,018
2021-11-01	19.175	19.710	18.880	19.690	19.690	63,820
2021-10-29	19.020	19.430	19.020	19.090	19.090	18,878
2021-10-28	19.055	19.200	18.860	19.200	19.200	31,726
2021-10-27	19.445	19.560	19.100	19.180	19.180	30,903
2021-10-26	19.260	19.810	19.260	19.400	19.400	52,455
2021-10-25	19.160	19.300	18.920	19.045	19.045	32,020
2021-10-22	19.712	19.750	19.110	19.135	19.135	31,141
2021-10-21	19.570	20.000	19.570	19.830	19.830	61,270
2021-10-20	19.574	19.820	19.260	19.440	19.440	53,160
2021-10-19	19.906	19.989	19.550	19.600	19.600	33,021
2021-10-18	19.913	20.130	19.752	19.890	19.890	15,249
2021-10-15	19.930	20.320	19.930	20.190	20.190	39,767
2021-10-14	19.706	19.920	19.640	19.820	19.820	29,973

← NewerPage 21 of 21 · 1,247 trading days

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.