American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	13.310	13.370	12.985	13.161	13.161	79,191
2025-11-10	13.520	14.030	13.210	13.360	13.360	97,813
2025-11-07	10.095	13.430	10.095	10.095	10.095	75,852
2025-11-06	10.095	13.530	10.095	10.095	10.095	35,560
2025-11-05	10.095	13.530	10.095	10.095	10.095	104,463
2025-11-04	13.320	13.320	12.571	12.611	12.611	71,468
2025-11-03	13.080	13.499	13.005	13.409	13.409	44,917
2025-10-31	10.095	13.090	10.095	10.095	10.095	38,264
2025-10-30	10.095	13.130	10.095	10.095	10.095	124,033
2025-10-29	10.095	12.985	10.095	10.095	10.095	59,576
2025-10-28	13.390	13.460	12.730	12.730	12.730	138,676
2025-10-27	13.520	13.990	13.341	13.450	13.450	185,339
2025-10-24	10.095	13.880	10.095	10.095	10.095	481,201
2025-10-23	10.095	13.001	10.095	10.095	10.095	236,448
2025-10-22	10.095	12.390	10.095	10.095	10.095	50,495
2025-10-21	12.170	12.391	12.085	12.361	12.361	65,878
2025-10-20	11.940	12.220	11.879	12.220	12.220	33,840
2025-10-17	10.095	11.986	10.095	10.095	10.095	87,234
2025-10-16	10.095	12.560	10.095	10.095	10.095	181,350
2025-10-15	10.095	12.440	10.095	10.095	10.095	76,589
2025-10-14	11.590	12.261	11.520	12.171	12.171	82,001
2025-10-13	11.500	11.840	11.500	11.741	11.741	24,017
2025-10-10	11.680	12.041	11.429	11.609	11.609	112,064
2025-10-09	11.890	12.490	11.515	11.570	11.570	753,152
2025-10-08	11.700	12.020	11.570	11.840	11.840	72,071
2025-10-07	11.890	11.960	11.520	11.689	11.689	86,391
2025-10-06	11.630	11.871	11.450	11.855	11.855	161,078
2025-10-03	10.095	11.610	10.095	10.095	10.095	80,164
2025-10-02	10.095	11.580	10.095	10.095	10.095	91,897
2025-10-01	10.095	11.385	10.095	10.095	10.095	111,596
2025-09-30	11.400	11.450	11.079	11.140	11.140	69,265
2025-09-29	11.390	11.450	11.190	11.406	11.406	35,670
2025-09-26	10.095	11.490	10.095	10.095	10.095	91,930
2025-09-25	10.095	11.990	10.095	10.095	10.095	154,105
2025-09-24	10.095	12.250	10.095	10.095	10.095	82,727
2025-09-23	12.320	12.490	12.255	12.291	12.291	24,382
2025-09-22	12.400	12.420	12.000	12.230	12.230	104,628
2025-09-19	10.095	12.660	10.095	10.095	10.095	71,230
2025-09-18	10.095	12.720	10.095	10.095	10.095	25,978
2025-09-17	10.095	12.800	10.095	10.095	10.095	57,085
2025-09-16	12.630	12.630	12.170	12.436	12.436	90,044
2025-09-15	12.940	12.980	12.531	12.598	12.598	93,493
2025-09-12	10.095	13.200	10.095	10.095	10.095	48,887
2025-09-11	10.095	13.100	10.095	10.095	10.095	75,832
2025-09-10	10.095	13.092	10.095	10.095	10.095	151,385
2025-09-09	12.970	12.980	12.650	12.740	12.740	105,975
2025-09-08	13.110	13.210	12.899	12.931	12.931	24,065
2025-09-05	10.095	13.265	10.095	10.095	10.095	107,123
2025-09-04	10.095	13.659	10.095	10.095	10.095	53,708
2025-09-03	10.095	14.010	10.095	10.095	10.095	78,198
2025-09-02	10.095	14.090	10.095	10.095	10.095	74,363
2025-09-01	10.095	10.095	10.095	10.095	10.095	0
2025-08-29	10.095	13.365	10.095	10.095	10.095	73,572
2025-08-28	10.095	13.350	10.095	10.095	10.095	26,608
2025-08-27	10.095	13.350	10.095	10.095	10.095	44,081
2025-08-26	13.300	13.300	12.885	13.110	13.110	34,602
2025-08-22	10.095	13.501	10.095	10.095	10.095	109,564
2025-08-21	10.095	12.800	10.095	10.095	10.095	64,189
2025-08-20	13.170	13.220	12.750	12.840	12.840	62,632
2025-08-19	13.300	13.370	13.131	13.161	13.161	49,186

← NewerPage 5 of 21 · 1,246 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.