American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	13.210	13.330	13.051	13.159	13.159	41,222
2025-08-15	10.095	13.171	10.095	10.095	10.095	20,735
2025-08-14	10.095	12.930	10.095	10.095	10.095	82,128
2025-08-13	10.095	13.065	10.095	10.095	10.095	57,059
2025-08-12	11.790	12.890	11.580	12.762	12.762	1,526,033
2025-08-11	11.650	11.741	11.571	11.589	11.589	45,372
2025-08-08	10.095	11.800	10.095	10.095	10.095	27,831
2025-08-07	10.095	11.831	10.095	10.095	10.095	23,545
2025-08-06	10.095	11.700	10.095	10.095	10.095	18,766
2025-08-05	11.330	11.610	11.130	11.570	11.570	34,692
2025-08-04	11.110	11.292	11.030	11.259	11.259	247,593
2025-08-01	10.095	11.410	10.095	10.095	10.095	71,951
2025-07-31	10.095	11.635	10.095	10.095	10.095	62,348
2025-07-30	10.095	11.610	10.095	10.095	10.095	17,551
2025-07-29	11.550	11.631	11.430	11.529	11.529	1,004,894
2025-07-28	11.590	11.620	11.400	11.471	11.471	45,794
2025-07-25	10.095	11.700	10.095	10.095	10.095	89,376
2025-07-24	10.095	12.860	10.095	10.095	10.095	656,857
2025-07-23	10.095	12.759	10.095	10.095	10.095	130,401
2025-07-22	12.370	12.459	12.192	12.459	12.459	52,116
2025-07-21	12.550	12.649	12.335	12.355	12.355	161,006
2025-07-18	10.095	12.573	10.095	10.095	10.095	42,071
2025-07-17	10.095	12.950	10.095	10.095	10.095	151,753
2025-07-16	10.095	12.330	10.095	10.095	10.095	50,873
2025-07-15	12.500	12.500	12.165	12.200	12.200	147,810
2025-07-14	12.240	12.360	12.130	12.330	12.330	56,684
2025-07-11	10.095	12.900	10.095	10.095	10.095	201,751
2025-07-10	10.095	13.171	10.095	10.095	10.095	483,004
2025-07-09	10.095	11.865	10.095	10.095	10.095	76,586
2025-07-08	11.740	11.892	11.609	11.659	11.659	39,796
2025-07-07	11.720	11.960	11.450	11.545	11.545	68,109
2025-07-04	10.095	10.095	10.095	10.095	10.095	0
2025-07-03	10.095	11.921	10.095	10.095	10.095	31,772
2025-07-02	10.095	11.785	10.095	10.095	10.095	52,197
2025-07-01	10.095	11.710	10.095	10.095	10.095	163,053
2025-06-30	10.095	11.420	10.095	10.095	10.095	67,922
2025-06-27	10.095	11.450	10.095	10.095	10.095	39,932
2025-06-26	10.095	11.270	10.095	10.095	10.095	52,997
2025-06-25	10.095	11.450	10.095	10.095	10.095	41,299
2025-06-24	11.150	11.430	11.080	11.405	11.405	231,000
2025-06-23	10.420	10.845	10.271	10.821	10.821	103,129
2025-06-20	10.095	10.790	10.095	10.095	10.095	21,890
2025-06-19	10.095	10.095	10.095	10.095	10.095	0
2025-06-18	10.095	10.770	10.095	10.095	10.095	23,108
2025-06-17	10.095	10.840	10.095	10.095	10.095	33,575
2025-06-16	10.095	10.911	10.095	10.095	10.095	251,686
2025-06-13	10.095	10.800	10.095	10.095	10.095	139,117
2025-06-12	10.095	11.120	10.095	10.095	10.095	88,569
2025-06-11	10.095	11.990	10.095	10.095	10.095	110,205
2025-06-10	11.810	11.910	11.685	11.759	11.759	30,931
2025-06-09	11.750	11.942	11.750	11.895	11.895	65,925
2025-06-06	10.095	11.669	10.095	10.095	10.095	53,997
2025-06-05	10.095	11.490	10.095	10.095	10.095	27,466
2025-06-04	10.095	11.570	10.095	10.095	10.095	22,575
2025-06-03	11.340	11.480	11.230	11.390	11.390	23,465
2025-06-02	11.320	11.360	11.041	11.271	11.271	28,534
2025-05-30	10.095	11.380	10.095	10.095	10.095	32,657
2025-05-29	10.095	11.750	10.095	10.095	10.095	41,573
2025-05-28	10.095	11.730	10.095	10.095	10.095	92,925
2025-05-27	11.410	11.779	11.370	11.650	11.650	56,331

← NewerPage 6 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.