American Airlines Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	14.250	14.395	14.090	14.395	14.395	29,288
2024-11-21	14.480	14.570	14.211	14.341	14.341	25,711
2024-11-20	14.260	14.481	14.020	14.350	14.350	78,697
2024-11-19	13.930	14.370	13.840	14.280	14.280	148,432
2024-11-18	14.418	14.420	14.035	14.340	14.340	16,220
2024-11-15	14.220	14.300	14.060	14.221	14.221	74,503
2024-11-14	14.350	14.650	14.220	14.400	14.400	69,179
2024-11-13	14.020	14.520	13.990	14.110	14.110	36,012
2024-11-12	14.030	14.040	13.740	13.849	13.849	15,570
2024-11-11	13.920	14.130	13.910	14.089	14.089	30,793
2024-11-08	13.690	14.025	13.690	13.831	13.831	36,085
2024-11-07	14.070	14.070	13.665	13.740	13.740	39,129
2024-11-06	13.600	14.100	13.600	14.011	14.011	42,173
2024-11-05	13.000	13.191	12.930	13.165	13.165	14,776
2024-11-04	13.495	13.540	13.130	13.189	13.189	353,471
2024-11-01	13.460	13.650	13.420	13.560	13.560	9,227
2024-10-31	13.790	13.885	13.440	13.440	13.440	54,103
2024-10-30	13.630	14.140	13.615	13.880	13.880	125,821
2024-10-29	13.430	13.860	13.280	13.760	13.760	54,789
2024-10-28	13.490	13.830	13.490	13.590	13.590	129,274
2024-10-25	12.810	13.440	11.500	13.090	13.090	375,575
2024-10-24	12.950	13.620	12.420	12.460	12.460	215,746
2024-10-23	12.850	13.010	12.695	12.701	12.701	54,101
2024-10-22	12.930	13.025	12.621	12.949	12.949	59,747
2024-10-21	12.960	13.100	12.775	12.930	12.930	38,204
2024-10-18	12.850	13.240	12.762	13.201	13.201	132,364
2024-10-17	12.810	12.960	12.690	12.890	12.890	76,075
2024-10-16	11.990	12.740	11.990	12.737	12.737	1,364,593
2024-10-15	11.940	12.465	11.940	12.110	12.110	154,684
2024-10-14	11.845	11.880	11.710	11.780	11.780	32,411
2024-10-11	11.710	11.760	11.542	11.710	11.710	43,117
2024-10-10	11.800	11.999	11.670	11.690	11.690	270,405
2024-10-09	11.990	12.250	11.950	12.010	12.010	203,138
2024-10-08	11.580	12.090	11.540	12.060	12.060	235,953
2024-10-07	11.530	11.650	11.420	11.490	11.490	57,207
2024-10-04	10.990	11.950	10.990	11.389	11.389	343,465
2024-10-03	10.690	10.938	10.571	10.890	10.890	43,442
2024-10-02	10.890	10.890	10.620	10.810	10.810	35,344
2024-10-01	11.240	11.280	10.820	11.010	11.010	217,236
2024-09-30	11.480	11.551	11.251	11.251	11.251	67,435
2024-09-27	11.740	11.840	11.660	11.662	11.662	48,558
2024-09-26	11.385	11.970	11.360	11.745	11.745	211,198
2024-09-25	11.030	11.170	11.000	11.090	11.090	388,895
2024-09-24	11.010	11.190	10.925	10.935	10.935	575,405
2024-09-23	11.000	11.010	10.768	10.931	10.931	1,200,521
2024-09-20	11.015	11.114	10.880	11.030	11.030	503,673
2024-09-19	11.150	11.390	11.091	11.211	11.211	103,910
2024-09-18	11.240	11.280	10.940	11.070	11.070	204,395
2024-09-17	11.005	11.257	10.970	11.100	11.100	103,500
2024-09-16	10.650	10.869	10.620	10.820	10.820	223,895
2024-09-13	11.030	11.170	10.690	10.690	10.690	94,344
2024-09-12	11.030	11.120	10.441	10.960	10.960	76,605
2024-09-11	10.980	10.980	10.495	10.495	10.495	72,218
2024-09-10	11.210	11.230	10.880	10.940	10.940	81,214
2024-09-09	10.810	11.200	10.810	11.171	11.171	86,018
2024-09-06	10.760	11.090	10.730	10.780	10.780	54,402
2024-09-05	10.630	11.150	10.630	10.991	10.991	100,062
2024-09-04	10.530	10.780	10.521	10.610	10.610	13,573
2024-09-03	10.555	10.739	10.500	10.680	10.680	37,229
2024-08-30	10.480	10.881	10.480	10.588	10.588	58,463

← NewerPage 9 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.