American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	15.370	15.370	14.800	14.970	14.970	218,236
2025-02-24	15.250	15.530	15.220	15.401	15.401	11,449
2025-02-21	15.850	16.030	15.310	15.310	15.310	57,629
2025-02-20	15.958	16.050	15.590	15.701	15.701	366,243
2025-02-19	16.150	16.150	15.800	16.035	16.035	30,107
2025-02-18	15.950	16.290	15.850	16.040	16.040	19,196
2025-02-14	15.850	15.920	15.650	15.909	15.909	40,200
2025-02-13	16.359	16.460	15.480	15.739	15.739	66,202
2025-02-12	16.368	16.585	16.160	16.349	16.349	15,006
2025-02-11	16.500	16.500	16.140	16.305	16.305	30,275
2025-02-10	17.152	17.190	16.565	16.839	16.839	62,977
2025-02-07	17.040	17.385	17.040	17.280	17.280	18,336
2025-02-06	17.070	17.289	16.979	17.169	17.169	104,613
2025-02-05	16.840	17.201	16.535	17.160	17.160	21,017
2025-02-04	16.710	16.920	16.710	16.810	16.810	41,323
2025-02-03	16.660	16.740	16.231	16.731	16.731	20,472
2025-01-31	16.955	17.230	16.914	17.015	17.015	37,265
2025-01-30	16.980	17.210	16.600	16.910	16.910	58,189
2025-01-29	17.200	17.280	16.941	17.161	17.161	19,780
2025-01-28	17.180	17.460	16.972	17.085	17.085	25,318
2025-01-27	16.750	17.520	16.500	17.290	17.290	153,519
2025-01-24	16.890	17.330	16.550	17.050	17.050	205,645
2025-01-23	18.910	19.000	16.610	17.069	17.069	417,400
2025-01-22	19.030	19.140	18.390	18.501	18.501	205,839
2025-01-21	18.450	18.635	18.270	18.450	18.450	71,767
2025-01-17	18.500	18.780	18.181	18.181	18.181	21,594
2025-01-16	18.020	18.319	17.790	18.240	18.240	11,847
2025-01-15	18.500	18.690	18.031	18.151	18.151	24,361
2025-01-14	17.930	18.230	17.810	18.230	18.230	55,555
2025-01-13	18.090	18.180	17.325	17.475	17.475	62,477
2025-01-10	18.500	18.730	17.880	18.259	18.259	90,951
2025-01-08	17.750	17.750	17.082	17.449	17.449	32,100
2025-01-07	17.620	17.985	17.549	17.711	17.711	18,971
2025-01-06	16.950	17.939	16.950	17.701	17.701	83,828
2025-01-03	17.020	17.020	16.270	16.971	16.971	64,817
2025-01-02	17.300	17.690	16.860	16.990	16.990	26,528
2024-12-31	17.620	17.705	17.365	17.400	17.400	24,815
2024-12-30	17.210	17.719	17.170	17.690	17.690	73,762
2024-12-27	17.195	17.360	17.025	17.260	17.260	39,545
2024-12-24	17.182	17.355	16.792	17.335	17.335	38,176
2024-12-23	16.890	17.257	16.890	17.160	17.160	26,867
2024-12-20	16.595	17.170	16.550	17.040	17.040	26,368
2024-12-19	16.610	16.765	16.490	16.665	16.665	24,637
2024-12-18	16.850	17.275	16.720	16.900	16.900	34,811
2024-12-17	16.420	16.601	16.231	16.574	16.574	33,435
2024-12-16	16.910	16.940	16.720	16.740	16.740	19,160
2024-12-13	17.280	17.290	16.820	16.855	16.855	69,573
2024-12-12	17.655	17.750	17.385	17.401	17.401	10,708
2024-12-11	17.550	17.660	17.450	17.450	17.450	19,454
2024-12-10	17.860	18.199	17.411	17.531	17.531	518,288
2024-12-09	17.290	17.500	17.041	17.130	17.130	45,178
2024-12-06	17.290	18.080	17.280	17.441	17.441	113,566
2024-12-05	15.200	17.525	15.200	17.525	17.525	341,696
2024-12-04	15.000	15.040	14.611	14.750	14.750	26,272
2024-12-03	14.640	14.721	14.460	14.520	14.520	15,666
2024-12-02	14.510	14.745	14.391	14.741	14.741	82,000
2024-11-29	14.650	14.739	14.510	14.520	14.520	14,554
2024-11-27	14.680	14.740	14.480	14.581	14.581	23,419
2024-11-26	15.020	15.020	14.740	14.800	14.800	29,254
2024-11-25	14.450	15.120	14.450	15.060	15.060	68,992

← NewerPage 8 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.