American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	14.150	15.249	14.020	14.970	14.970	81,569
2026-02-05	14.480	14.532	13.950	14.050	14.050	27,163
2026-02-04	14.030	14.761	14.001	14.660	14.660	89,826
2026-02-03	13.720	14.330	13.650	13.890	13.890	56,108
2026-02-02	13.290	13.920	13.060	13.851	13.851	89,658
2026-01-30	13.430	13.620	13.270	13.510	13.510	34,547
2026-01-29	13.490	13.520	13.180	13.270	13.270	26,934
2026-01-28	13.640	13.739	13.445	13.640	13.640	91,076
2026-01-27	14.620	15.240	13.310	13.745	13.745	131,562
2026-01-26	14.560	14.770	14.450	14.628	14.628	52,238
2026-01-23	15.100	15.100	14.660	14.660	14.660	33,658
2026-01-22	15.220	15.510	15.100	15.440	15.440	19,509
2026-01-21	15.010	15.311	14.860	15.070	15.070	18,542
2026-01-20	15.070	15.330	14.820	15.070	15.070	41,978
2026-01-19	15.380	15.380	15.380	15.380	15.380	0
2026-01-16	15.760	15.760	15.389	15.580	15.580	78,259
2026-01-15	15.200	15.779	15.140	15.650	15.650	97,069
2026-01-14	15.360	15.440	14.930	15.030	15.030	72,670
2026-01-13	15.870	16.070	15.347	15.435	15.435	112,726
2026-01-12	15.890	15.920	15.400	15.831	15.831	37,384
2026-01-09	15.790	16.425	15.670	15.930	15.930	48,764
2026-01-08	15.970	16.060	15.795	16.000	16.000	22,603
2026-01-07	15.690	16.500	15.650	16.040	16.040	31,852
2026-01-06	15.850	16.145	15.600	15.849	15.849	69,240
2026-01-05	15.500	16.000	15.415	15.928	15.928	52,472
2026-01-02	15.400	15.749	15.168	15.540	15.540	55,791
2025-12-31	15.320	15.409	15.240	15.320	15.320	11,120
2025-12-30	15.150	15.430	15.060	15.295	15.295	28,330
2025-12-29	15.440	15.450	15.025	15.179	15.179	76,232
2025-12-24	15.690	15.730	15.490	15.690	15.690	21,737
2025-12-23	16.240	16.280	15.669	16.000	16.000	43,627
2025-12-22	15.830	16.141	15.760	15.830	15.830	31,049
2025-12-19	15.580	15.865	15.505	15.670	15.670	13,624
2025-12-18	15.500	15.780	15.390	15.770	15.770	80,906
2025-12-17	16.000	16.040	15.685	15.970	15.970	20,913
2025-12-16	15.260	16.000	15.200	15.751	15.751	224,589
2025-12-15	14.950	15.285	14.900	15.081	15.081	30,524
2025-12-12	15.200	15.325	14.985	15.200	15.200	72,392
2025-12-11	15.070	15.318	14.700	15.030	15.030	40,961
2025-12-10	15.050	15.192	14.781	15.130	15.130	29,912
2025-12-09	14.810	15.170	14.580	15.168	15.168	48,732
2025-12-08	14.830	14.900	14.645	14.820	14.820	16,224
2025-12-05	14.400	14.650	14.251	14.600	14.600	16,798
2025-12-04	14.560	14.720	14.221	14.560	14.560	44,925
2025-12-03	14.250	14.579	14.190	14.460	14.460	74,399
2025-12-02	13.900	14.220	13.820	14.220	14.220	29,349
2025-12-01	13.880	14.120	13.570	14.071	14.071	41,800
2025-11-28	13.880	14.070	13.873	14.070	14.070	34,159
2025-11-27	13.940	13.940	13.940	13.940	13.940	0
2025-11-26	13.550	14.040	13.480	13.940	13.940	44,935
2025-11-25	13.140	13.781	13.100	13.700	13.700	63,715
2025-11-24	12.960	13.500	12.820	13.020	13.020	85,388
2025-11-21	12.300	13.050	12.150	12.590	12.590	25,585
2025-11-20	12.410	12.809	12.250	12.590	12.590	67,699
2025-11-19	12.360	12.645	12.200	12.320	12.320	86,052
2025-11-18	12.320	12.445	12.127	12.370	12.370	37,310
2025-11-17	12.880	12.890	12.490	12.490	12.490	40,925
2025-11-14	13.040	13.100	12.700	12.880	12.880	41,955
2025-11-13	13.520	13.520	13.070	13.250	13.250	30,263
2025-11-12	13.100	13.500	13.050	13.390	13.390	122,918

← NewerPage 4 of 5 · 253 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.