American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	12.400	13.470	12.380	12.900	12.900	144,152
2026-05-05	11.785	12.145	11.785	12.130	12.130	84,248
2026-05-01	11.750	12.205	11.530	12.000	12.000	85,463
2026-04-30	11.250	11.700	11.200	11.550	11.550	63,582
2026-04-29	11.550	11.670	11.230	11.270	11.270	73,005
2026-04-28	11.750	11.770	11.400	11.640	11.640	117,088
2026-04-27	12.100	12.160	11.730	11.730	11.730	49,658
2026-04-24	11.660	12.219	11.660	12.000	12.000	469,326
2026-04-23	11.550	12.129	11.350	12.000	12.000	273,053
2026-04-22	12.000	12.050	11.500	11.550	11.550	177,261
2026-04-21	12.300	12.350	11.700	11.760	11.760	142,587
2026-04-20	12.400	12.640	12.030	12.170	12.170	266,188
2026-04-17	12.300	13.408	12.280	13.100	13.100	294,280
2026-04-16	12.300	12.559	12.035	12.100	12.100	113,353
2026-04-15	12.200	12.460	12.040	12.200	12.200	442,548
2026-04-14	11.660	12.320	11.660	12.100	12.100	313,238
2026-04-13	11.050	11.300	10.920	11.200	11.200	111,324
2026-04-10	11.450	11.485	11.240	11.450	11.450	103,320
2026-04-09	11.250	11.528	11.139	11.250	11.250	124,601
2026-04-08	11.550	12.230	11.350	11.550	11.550	408,920
2026-04-07	10.850	10.940	10.560	10.690	10.690	48,770
2026-04-02	10.750	11.000	10.360	10.650	10.650	196,558
2026-04-01	10.850	11.190	10.770	11.170	11.170	111,691
2026-03-31	10.350	10.790	10.200	10.691	10.691	85,914
2026-03-30	10.250	10.400	10.090	10.160	10.160	71,570
2026-03-27	10.750	10.850	10.210	10.450	10.450	223,505
2026-03-26	10.650	10.880	10.510	10.550	10.550	63,057
2026-03-25	10.950	11.150	10.710	10.850	10.850	166,793
2026-03-24	10.850	10.940	10.450	10.735	10.735	186,473
2026-03-23	11.050	11.410	10.230	10.885	10.885	239,592
2026-03-20	10.640	10.910	10.340	10.640	10.640	132,772
2026-03-19	10.760	10.975	10.510	10.640	10.640	65,380
2026-03-18	10.950	11.069	10.680	10.930	10.930	97,544
2026-03-17	10.400	11.040	10.340	10.860	10.860	158,746
2026-03-16	10.350	10.700	10.300	10.400	10.400	172,977
2026-03-13	10.580	10.694	10.320	10.420	10.420	197,358
2026-03-12	10.910	10.950	10.510	10.600	10.600	199,482
2026-03-11	11.300	11.300	10.969	11.110	11.110	34,770
2026-03-10	11.520	11.740	10.900	11.271	11.271	349,485
2026-03-09	10.780	11.040	10.439	10.880	10.880	354,904
2026-03-06	11.850	11.870	11.095	11.280	11.280	309,028
2026-03-05	12.280	12.600	11.550	11.790	11.790	256,614
2026-03-04	12.360	12.930	12.300	12.590	12.590	82,939
2026-03-03	12.200	12.550	11.775	12.430	12.430	148,224
2026-03-02	12.180	13.090	11.940	12.461	12.461	241,149
2026-02-27	13.980	14.000	12.990	13.160	13.160	86,232
2026-02-26	13.310	14.109	13.270	13.940	13.940	148,647
2026-02-25	13.060	13.350	13.040	13.100	13.100	49,533
2026-02-24	12.980	13.335	12.900	13.321	13.321	44,399
2026-02-23	13.510	13.730	12.850	12.929	12.929	125,722
2026-02-20	13.530	13.709	13.300	13.430	13.430	78,269
2026-02-19	14.130	14.140	13.290	13.430	13.430	542,800
2026-02-18	14.370	14.460	13.665	14.010	14.010	50,709
2026-02-17	13.840	14.505	13.800	14.310	14.310	46,125
2026-02-16	13.920	13.920	13.920	13.920	13.920	0
2026-02-13	13.980	14.180	13.879	14.050	14.050	42,769
2026-02-12	14.400	14.660	13.660	14.310	14.310	83,315
2026-02-11	15.110	15.351	14.210	14.910	14.910	93,928
2026-02-10	15.090	15.210	14.935	15.021	15.021	27,068
2026-02-09	15.320	15.460	15.062	15.101	15.101	15,713

← NewerPage 3 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.