Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
American Airlines Group Inc. (AAL)
AAL
American Airlines Group Inc. (AAL)
12.8500 $
-0.1500 (%-1.15)
Overview
Technicals
Financial Statements
Comments
Archive

AAL: American Airlines Group Inc. Historical Data

Historical price data, yearly archive and performance analysis for American Airlines Group Inc..

Historical Chart

Loading chart...

Average

OPEN 12.8882
CLOSE 12.8758

Low

LOW 8.5

High

HIGH 19.1
DATE OPEN HIGH LOW CLOSE
01/02/2025 17.4 17.63 16.83 17
01/03/2025 17.03 17.03 16.27 16.97
01/06/2025 17.64 17.94 17.38 17.52
01/07/2025 17.58 17.99 17.53 17.69
01/08/2025 17.53 17.72 17.08 17.6
01/10/2025 17.93 18.45 17.8 18.38
01/13/2025 17.92 17.98 17.32 17.6
01/14/2025 17.79 18.24 17.79 18.21
01/15/2025 18.54 18.56 17.97 18.07
01/16/2025 18.02 18.33 17.78 18.29
01/17/2025 18.55 18.57 18.16 18.27
01/21/2025 18.52 18.65 18.27 18.64
01/22/2025 19.09 19.1 18.37 18.66
01/23/2025 17.3 17.54 16.73 17.03
01/24/2025 16.85 17.34 16.55 16.96
01/27/2025 16.82 17.54 16.7 17.2
01/28/2025 17.08 17.47 16.95 17.15
01/29/2025 17.14 17.34 16.94 17.33
01/30/2025 16.93 17.23 16.8 16.9
01/31/2025 16.96 17.23 16.91 16.92
02/03/2025 16.39 16.82 16.22 16.7
02/04/2025 16.75 16.93 16.7 16.84
02/05/2025 16.85 17.22 16.51 16.96
02/06/2025 17.08 17.32 16.95 17.06
02/07/2025 17.07 17.4 17.02 17.17
02/10/2025 17.2 17.2 16.56 16.62
02/11/2025 16.43 16.56 16.13 16.41
02/12/2025 16.38 16.6 16.14 16.26
02/13/2025 16.36 16.5 15.48 15.74
02/14/2025 15.84 15.98 15.64 15.97
02/18/2025 15.88 16.32 15.85 16.08
02/19/2025 16 16.15 15.8 16
02/20/2025 15.96 16.1 15.57 15.86
02/21/2025 15.93 16.07 15.09 15.23
02/24/2025 15.38 15.52 15.21 15.31
02/25/2025 15.37 15.37 14.8 15.13
02/26/2025 15.47 15.66 15.17 15.18
02/27/2025 15.12 15.15 14.21 14.53
02/28/2025 14.57 14.75 14.27 14.35
03/03/2025 14.36 14.56 13.77 13.87
03/04/2025 13.52 13.65 13.02 13.35
03/05/2025 13.51 14.23 13.49 14.09
03/06/2025 13.82 13.93 13.2 13.25
03/07/2025 13.13 13.18 12.58 13.03
03/10/2025 12.72 12.75 12.11 12.5
03/11/2025 12.5 12.54 11.43 11.46
03/12/2025 11.55 11.61 10.89 10.93
03/13/2025 10.99 11.09 10.47 10.67
03/14/2025 10.87 10.89 10.55 10.87
03/17/2025 10.88 11.47 10.83 11.32
03/18/2025 11.17 11.32 11.01 11.07
03/19/2025 11.13 11.58 11.1 11.48
03/20/2025 11.36 11.44 11.21 11.26
03/21/2025 11.07 11.41 10.97 11.39
03/24/2025 11.56 11.9 11.54 11.83
03/25/2025 11.95 12.07 11.46 11.51
03/26/2025 11.55 11.55 11.3 11.44
03/27/2025 11.32 11.35 11.09 11.14
03/28/2025 11.06 11.15 10.65 10.7
03/31/2025 10.41 10.68 10.06 10.55
04/01/2025 10.3 10.36 9.92 10.3
04/02/2025 10.11 10.64 10.1 10.59
04/03/2025 9.98 9.98 9.5 9.51
04/04/2025 9.22 9.58 8.5 9.46
04/07/2025 9.01 10.22 9 9.71
04/08/2025 10.05 10.07 8.92 9.07
04/09/2025 9.13 11.23 9.09 11.12
04/10/2025 10.53 10.66 9.44 9.51
04/11/2025 9.51 9.7 9.3 9.67
04/14/2025 9.97 9.97 9.43 9.58
04/15/2025 9.59 9.97 9.59 9.85
04/16/2025 9.92 9.96 9.27 9.42
04/17/2025 9.41 9.56 9.29 9.46
04/21/2025 9.3 9.32 8.96 9.07
04/22/2025 9.19 9.33 9.04 9.31
04/23/2025 9.82 10.03 9.31 9.32
04/24/2025 9.41 9.68 9.21 9.61
04/25/2025 9.59 9.84 9.49 9.75
04/28/2025 9.76 10.01 9.68 9.85
04/29/2025 9.75 9.94 9.64 9.9
04/30/2025 9.64 9.99 9.48 9.95
05/01/2025 10.03 10.22 9.98 10.03
05/02/2025 10.25 10.69 10.25 10.52
05/05/2025 10.42 10.98 10.4 10.66
05/06/2025 10.43 10.59 10.38 10.43
05/07/2025 10.5 10.68 10.44 10.56
05/08/2025 10.8 11.2 10.67 11.03
05/09/2025 11.11 11.23 10.93 11.11
05/12/2025 11.93 12.1 11.49 11.67
05/13/2025 11.77 12.39 11.74 12.3
05/14/2025 12.24 12.45 11.82 11.84
05/15/2025 11.85 11.87 11.47 11.76
05/16/2025 11.77 11.98 11.67 11.86
05/19/2025 11.68 11.93 11.5 11.86
05/20/2025 11.83 11.96 11.57 11.65
05/21/2025 11.46 11.56 11.19 11.24
05/22/2025 11.24 11.56 11.18 11.4
05/23/2025 11.06 11.28 11.02 11.19
05/27/2025 11.4 11.8 11.37 11.64
05/28/2025 11.7 11.74 11.39 11.43
05/29/2025 11.64 11.67 11.31 11.4
05/30/2025 11.3 11.47 11.19 11.41
06/02/2025 11.3 11.39 11.03 11.38
06/03/2025 11.33 11.53 11.21 11.47
06/04/2025 11.52 11.58 11.32 11.42
06/05/2025 11.34 11.51 11.22 11.27
06/06/2025 11.48 11.8 11.42 11.78
06/09/2025 11.89 11.95 11.74 11.76
06/10/2025 11.81 11.97 11.68 11.84
06/11/2025 11.95 11.95 10.99 11.06
06/12/2025 10.88 10.96 10.68 10.9
06/13/2025 10.32 10.65 10.3 10.37
06/16/2025 10.58 10.93 10.45 10.9
06/17/2025 10.7 10.85 10.44 10.56
06/18/2025 10.56 10.77 10.53 10.58
06/20/2025 10.71 10.79 10.5 10.62
06/23/2025 10.5 11.01 10.26 10.9
06/24/2025 11.24 11.46 11.1 11.37
06/25/2025 11.43 11.45 10.95 11.06
06/26/2025 11.14 11.28 11.12 11.13
06/27/2025 11.19 11.46 11.14 11.28
06/30/2025 11.3 11.33 11.18 11.22
07/01/2025 11.19 11.71 11.16 11.52
07/02/2025 11.53 11.79 11.43 11.63
07/03/2025 11.73 11.93 11.67 11.69
07/07/2025 11.59 11.97 11.44 11.59
07/08/2025 11.73 11.9 11.55 11.58
07/09/2025 11.71 11.88 11.39 11.48
07/10/2025 12.3 13.18 12.13 12.94
07/11/2025 12.82 12.91 12.2 12.22
07/14/2025 12.24 12.41 12.13 12.38
07/15/2025 12.45 12.5 12.15 12.17
07/16/2025 12.29 12.34 11.91 12.27
07/17/2025 12.6 12.95 12.35 12.45
07/18/2025 12.52 12.59 12.2 12.51
07/21/2025 12.58 12.63 12.31 12.32
07/22/2025 12.33 12.55 12.18 12.5
07/23/2025 12.55 12.79 12.52 12.68
07/24/2025 11.79 11.84 11.33 11.46
07/25/2025 11.55 11.7 11.46 11.5
07/28/2025 11.5 11.63 11.4 11.58
07/29/2025 11.61 11.64 11.38 11.42
07/30/2025 11.43 11.63 11.31 11.51
07/31/2025 11.47 11.64 11.36 11.49
08/01/2025 11.21 11.21 10.9 11.03
08/04/2025 11.1 11.31 11.07 11.27
08/05/2025 11.3 11.69 11.13 11.64
08/06/2025 11.59 11.78 11.48 11.74
08/07/2025 11.79 11.8 11.59 11.73
08/08/2025 11.78 11.81 11.56 11.62
08/11/2025 11.6 11.76 11.55 11.58
08/12/2025 11.78 13.02 11.77 12.98
08/13/2025 12.97 13.22 12.74 13.11
08/14/2025 12.92 12.94 12.66 12.82
08/15/2025 12.89 13.19 12.86 13.17
08/18/2025 13.12 13.33 13.05 13.17
08/19/2025 13.26 13.38 13.11 13.22
08/20/2025 13.06 13.16 12.75 12.8
08/21/2025 12.71 12.74 12.48 12.57
08/22/2025 12.58 13.58 12.58 13.55
08/25/2025 13.27 13.32 12.88 13
08/26/2025 13.01 13.17 12.88 13.15
08/27/2025 13.13 13.36 13.04 13.13
08/28/2025 13.22 13.35 13.06 13.25
08/29/2025 13.25 13.39 13.14 13.37
09/02/2025 13.26 13.52 12.94 13.39
09/03/2025 13.45 14.01 13.4 13.44
09/04/2025 13.47 13.66 12.85 12.86
09/05/2025 12.92 13.28 12.81 13.08
09/08/2025 13.07 13.22 12.89 12.95
09/09/2025 12.94 12.99 12.64 12.76
09/10/2025 12.76 13.1 12.64 12.82
09/11/2025 12.95 13.09 12.61 12.95
09/12/2025 12.99 13.23 12.89 12.91
09/15/2025 12.94 12.96 12.48 12.53
09/16/2025 12.6 12.62 12.16 12.41
09/17/2025 12.44 12.82 12.36 12.48
09/18/2025 12.59 12.63 12.47 12.58
09/19/2025 12.65 12.67 12.31 12.45
09/22/2025 12.38 12.43 12 12.33
09/23/2025 12.38 12.49 12.19 12.19
09/24/2025 12.22 12.26 11.94 11.94
09/25/2025 11.8 11.8 11.36 11.39
09/26/2025 11.45 11.51 11.26 11.31
09/29/2025 11.4 11.51 11.19 11.38
09/30/2025 11.42 11.46 11.07 11.24
10/01/2025 11.25 11.39 11.16 11.27
10/02/2025 11.36 11.6 11.29 11.43
10/03/2025 11.53 11.63 11.37 11.58
10/06/2025 11.65 11.88 11.44 11.83
10/07/2025 11.94 11.97 11.52 11.66
10/08/2025 11.7 12.03 11.56 11.81
10/09/2025 12.44 12.5 11.51 11.62
10/10/2025 11.7 12.06 11.42 11.52
10/13/2025 11.64 11.86 11.63 11.74
10/14/2025 11.59 12.28 11.52 12.19
10/15/2025 12.24 12.52 12.15 12.5
10/16/2025 12.55 12.57 11.72 11.89
10/17/2025 11.86 12.02 11.83 11.86
10/20/2025 11.93 12.24 11.87 12.17
10/21/2025 12.18 12.4 12.08 12.35
10/22/2025 12.27 12.33 11.99 12.09
10/23/2025 12.74 13.04 12.35 12.77
10/24/2025 13 13.89 12.9 13.78
10/27/2025 13.78 13.85 13.34 13.41
10/28/2025 13.45 13.46 12.65 12.71
10/29/2025 12.72 13 12.64 12.97
10/30/2025 12.79 13.16 12.7 12.78
10/31/2025 12.72 13.14 12.64 13.13
11/03/2025 13.09 13.5 12.98 13.34
11/04/2025 13.06 13.21 12.53 12.65
11/05/2025 12.76 13.54 12.75 13.42
11/06/2025 13.35 13.55 12.95 13.15
11/07/2025 12.8 13.77 12.75 13.65
11/10/2025 13.87 14.05 13.27 13.31
11/11/2025 13.3 13.36 12.95 12.99
11/12/2025 13.1 13.53 13.02 13.46
11/13/2025 13.32 13.5 13 13.07
11/14/2025 12.78 12.97 12.7 12.76
11/17/2025 12.76 12.78 12.25 12.34
11/18/2025 12.22 12.46 12.11 12.36
11/19/2025 12.58 12.66 12.15 12.33
11/20/2025 12.51 12.82 12.23 12.24
11/21/2025 12.34 13.06 12.32 12.87
11/24/2025 13 13.21 12.81 13.1
11/25/2025 13.1 13.79 13.1 13.46
11/26/2025 13.53 14.11 13.45 13.93
11/28/2025 13.99 14.09 13.87 14.05
12/01/2025 13.77 14.12 13.56 13.96
12/02/2025 14.06 14.33 13.82 14.24
12/03/2025 14.27 14.61 14.25 14.56
12/04/2025 14.65 14.67 14.22 14.34
12/05/2025 14.42 14.89 14.25 14.81
12/08/2025 14.81 14.98 14.64 14.86
12/09/2025 14.73 15.2 14.57 15.03
12/10/2025 14.99 15.21 14.78 15.14
12/11/2025 15.16 15.35 14.7 14.96
12/12/2025 15.15 15.34 14.94 14.96
12/15/2025 15.14 15.35 14.87 15.33
12/16/2025 15.36 16.08 15.28 15.99
12/17/2025 15.9 16 15.44 15.51
12/18/2025 15.66 15.78 15.38 15.61
12/19/2025 15.59 15.88 15.51 15.78
12/22/2025 15.8 16.35 15.77 16.26
12/23/2025 16.13 16.24 15.58 15.6
12/24/2025 15.61 15.74 15.49 15.68
12/26/2025 15.61 15.62 15.31 15.44
12/29/2025 15.3 15.4 15.02 15.14
12/30/2025 15.14 15.44 15.1 15.33
12/31/2025 15.33 15.42 15.22 15.33