American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	10.095	11.370	10.095	10.095	10.095	41,497
2025-05-22	10.095	11.449	10.095	10.095	10.095	47,347
2025-05-21	11.650	11.650	11.250	11.299	11.299	104,143
2025-05-20	11.840	11.935	11.679	11.679	11.679	57,490
2025-05-19	11.620	11.910	11.500	11.840	11.840	52,283
2025-05-16	10.095	11.980	10.095	10.095	10.095	72,123
2025-05-15	10.095	11.860	10.095	10.095	10.095	102,684
2025-05-14	10.095	12.430	10.095	10.095	10.095	220,484
2025-05-13	10.095	12.340	10.095	10.095	10.095	214,566
2025-05-12	10.095	12.094	10.095	10.095	10.095	94,873
2025-05-09	10.095	11.220	10.095	10.095	10.095	58,240
2025-05-08	10.800	11.191	10.689	11.089	11.089	250,197
2025-05-07	10.540	10.670	10.465	10.465	10.465	34,524
2025-05-06	10.095	10.590	10.095	10.095	10.095	188,631
2025-05-02	10.095	10.685	10.095	10.095	10.095	134,325
2025-05-01	10.095	10.200	9.990	10.095	10.095	59,473
2025-04-30	10.095	10.095	9.490	10.095	10.095	106,809
2025-04-29	10.095	10.095	9.640	10.095	10.095	40,933
2025-04-28	9.760	10.000	9.690	9.751	9.751	96,298
2025-04-25	9.630	9.831	9.510	9.659	9.659	40,359
2025-04-24	9.290	9.678	9.160	9.533	9.533	277,055
2025-04-23	9.440	10.015	9.402	9.469	9.469	119,224
2025-04-22	9.150	9.300	9.049	9.220	9.220	138,772
2025-04-17	9.570	9.570	9.290	9.460	9.460	35,932
2025-04-16	9.950	9.980	9.350	9.456	9.456	119,532
2025-04-15	9.600	9.951	9.590	9.780	9.780	65,986
2025-04-14	9.770	9.970	9.440	9.609	9.609	36,218
2025-04-11	9.400	9.660	9.310	9.539	9.539	176,182
2025-04-10	10.980	10.980	9.508	9.759	9.759	354,432
2025-04-09	8.950	10.831	8.900	10.780	10.780	183,464
2025-04-08	9.840	10.070	9.128	9.231	9.231	141,685
2025-04-07	9.020	10.195	8.840	9.659	9.659	384,003
2025-04-04	9.700	9.700	8.515	9.375	9.375	292,385
2025-04-03	10.160	10.160	9.540	9.619	9.619	176,998
2025-04-02	10.180	10.621	10.110	10.499	10.499	80,804
2025-04-01	10.380	10.380	9.929	10.139	10.139	116,063
2025-03-31	10.640	10.640	10.069	10.619	10.619	140,705
2025-03-28	11.139	11.140	10.690	10.799	10.799	43,659
2025-03-27	11.440	11.440	11.110	11.189	11.189	34,553
2025-03-26	11.530	11.570	11.301	11.449	11.449	39,386
2025-03-25	11.830	12.060	11.460	11.517	11.517	80,158
2025-03-24	11.450	11.880	11.450	11.765	11.765	73,211
2025-03-21	11.270	11.300	10.981	11.299	11.299	53,036
2025-03-20	11.560	11.560	11.209	11.269	11.269	45,649
2025-03-19	11.160	11.580	11.100	11.555	11.555	193,702
2025-03-18	11.260	11.320	11.011	11.080	11.080	67,736
2025-03-17	10.880	11.469	10.849	11.439	11.439	310,182
2025-03-14	10.740	10.879	10.550	10.829	10.829	153,300
2025-03-13	10.910	11.040	10.479	10.750	10.750	96,011
2025-03-12	11.630	11.760	10.899	11.015	11.015	260,459
2025-03-11	11.700	12.551	11.595	11.749	11.749	118,117
2025-03-10	12.670	12.738	12.125	12.200	12.200	142,701
2025-03-07	13.320	13.400	12.589	12.928	12.928	174,360
2025-03-06	14.150	14.150	13.431	13.525	13.525	54,584
2025-03-05	13.470	14.197	13.470	14.180	14.180	29,968
2025-03-04	13.610	13.614	13.030	13.605	13.605	163,194
2025-03-03	14.700	14.700	14.150	14.221	14.221	173,859
2025-02-28	14.535	14.740	14.285	14.371	14.371	22,237
2025-02-27	15.330	15.330	14.212	14.768	14.768	108,176
2025-02-26	15.120	15.659	15.120	15.270	15.270	11,302

← NewerPage 7 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.