AAL: American Airlines Group Inc. Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 3.8526

CLOSE 3.8296

Low

LOW 1.88

High

HIGH 9.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	7.73	8.48	7.67	8.39
01/05/2009	8.38	8.39	7.96	8.33
01/06/2009	8.15	9.21	8.13	9.06
01/07/2009	8.66	9.47	8.66	9.08
01/08/2009	8.95	9.67	8.62	9.57
01/09/2009	9.34	9.38	8.88	9
01/12/2009	9.15	9.16	8.27	8.54
01/13/2009	8.35	8.66	8.11	8.27
01/14/2009	8.12	8.16	7.25	7.39
01/15/2009	7.39	9.7	6.85	7.55
01/16/2009	8.03	8.66	7.75	8.53
01/20/2009	8.35	8.47	7.56	7.63
01/21/2009	7.86	7.86	6.55	7.54
01/22/2009	7.32	7.75	7.09	7.65
01/23/2009	7.1	8	7.03	7.82
01/26/2009	7.79	8.02	7.52	7.7
01/27/2009	7.73	7.8	6.26	6.71
01/28/2009	7.04	7.46	6.92	7.3
01/29/2009	7.15	7.75	6.33	6.47
01/30/2009	6.59	6.73	5.39	5.67
02/02/2009	5.62	5.8	5.19	5.72
02/03/2009	5.99	5.99	5.45	5.77
02/04/2009	5.54	6.15	5.42	5.47
02/05/2009	5.38	5.8	4.75	5.22
02/06/2009	5.43	5.67	5.2	5.47
02/09/2009	5.45	5.47	5.25	5.41
02/10/2009	5.25	5.5	5.01	5.06
02/11/2009	5.14	5.2	4.4	4.58
02/12/2009	4.65	4.9	4.42	4.73
02/13/2009	4.65	4.9	4.51	4.75
02/17/2009	4.41	4.56	4.32	4.42
02/18/2009	4.55	4.55	3.6	3.78
02/19/2009	3.87	4.03	3.57	3.6
02/20/2009	3.52	3.52	2.72	3.12
02/23/2009	3.3	3.61	3.2	3.55
02/24/2009	3.56	3.74	3.35	3.66
02/25/2009	3.73	3.76	3.1	3.3
02/26/2009	3.37	3.45	3.11	3.25
02/27/2009	3.01	3.06	2.78	2.85
03/02/2009	2.8	2.83	2.45	2.47
03/03/2009	2.59	2.59	1.97	2.3
03/04/2009	2.51	2.88	2.22	2.37
03/05/2009	2.26	2.28	1.88	1.97
03/06/2009	2	2.17	1.93	2.16
03/09/2009	2.08	2.36	2	2.01
03/10/2009	2.11	2.4	2.11	2.39
03/11/2009	2.61	2.66	2.34	2.59
03/12/2009	2.57	2.86	2.33	2.8
03/13/2009	2.84	3.31	2.81	3.14
03/16/2009	3.35	3.46	2.75	2.8
03/17/2009	2.87	3.03	2.66	3.03
03/18/2009	2.87	3.3	2.81	3.22
03/19/2009	3.13	3.18	2.66	2.68
03/20/2009	2.73	2.76	2.25	2.36
03/23/2009	2.48	2.71	2.34	2.71
03/24/2009	2.67	2.79	2.46	2.6
03/25/2009	2.72	2.97	2.47	2.62
03/26/2009	2.74	2.85	2.5	2.8
03/27/2009	2.71	2.93	2.61	2.67
03/30/2009	2.58	2.58	2.4	2.44
03/31/2009	2.56	2.59	2.4	2.53
04/01/2009	2.46	2.7	2.44	2.6
04/02/2009	2.71	2.95	2.69	2.83
04/03/2009	2.82	3.06	2.73	2.97
04/06/2009	2.9	3.27	2.84	3.14
04/07/2009	3.03	3.24	2.95	3.04
04/08/2009	3.19	3.2	3.01	3.1
04/09/2009	3.28	3.5	3.21	3.46
04/13/2009	3.41	3.73	3.35	3.62
04/14/2009	3.56	3.6	3.33	3.37
04/15/2009	3.32	3.78	3.2	3.7
04/16/2009	3.85	3.92	3.63	3.81
04/17/2009	3.81	4.14	3.7	3.97
04/20/2009	3.76	3.91	3.5	3.58
04/21/2009	3.49	4.18	3.49	4.18
04/22/2009	4.3	4.81	4.2	4.36
04/23/2009	4.65	4.84	4.4	4.8
04/24/2009	4.79	5.06	4.68	4.84
04/27/2009	4.28	4.31	3.8	4
04/28/2009	3.8	4.26	3.75	3.84
04/29/2009	4	4.07	3.9	3.99
04/30/2009	4.03	4.1	3.79	3.79
05/01/2009	3.96	4.07	3.85	4.01
05/04/2009	4.15	4.59	4.15	4.58
05/05/2009	4.7	5.05	4.65	4.95
05/06/2009	5.24	5.35	4.76	5
05/07/2009	4.75	4.88	3.96	3.97
05/08/2009	3.76	3.8	3.46	3.69
05/11/2009	3.75	3.9	3.6	3.75
05/12/2009	3.78	3.79	3.3	3.41
05/13/2009	3.38	3.38	2.98	2.98
05/14/2009	3.05	3.31	2.9	3.16
05/15/2009	3.28	3.29	3.01	3.04
05/18/2009	3.14	3.16	3.02	3.16
05/19/2009	3.16	3.25	3.08	3.1
05/20/2009	3.15	3.22	3	3
05/21/2009	2.96	3	2.9	2.99
05/22/2009	3.07	3.09	2.86	2.89
05/26/2009	2.9	2.96	2.82	2.89
05/27/2009	2.87	2.9	2.54	2.59
05/28/2009	2.64	2.71	2.41	2.56
05/29/2009	2.55	2.7	2.49	2.58
06/01/2009	2.61	3.02	2.61	2.95
06/02/2009	3.04	3.2	3.01	3.08
06/03/2009	3.07	3.07	2.81	2.95
06/04/2009	2.97	2.99	2.8	2.86
06/05/2009	2.9	2.95	2.81	2.91
06/08/2009	2.82	2.82	2.67	2.73
06/09/2009	2.76	2.8	2.66	2.75
06/10/2009	2.77	2.81	2.58	2.63
06/11/2009	2.69	2.73	2.5	2.67
06/12/2009	2.69	2.81	2.66	2.71
06/15/2009	2.62	2.65	2.5	2.61
06/16/2009	2.64	2.74	2.57	2.65
06/17/2009	2.65	2.8	2.55	2.7
06/18/2009	2.71	2.73	2.54	2.63
06/19/2009	2.66	2.71	2.54	2.57
06/22/2009	2.57	2.57	2.47	2.47
06/23/2009	2.47	2.5	2.16	2.17
06/24/2009	2.22	2.31	2.13	2.15
06/25/2009	2.15	2.38	2.11	2.37
06/26/2009	2.41	2.47	2.23	2.35
06/29/2009	2.36	2.36	2.24	2.26
06/30/2009	2.29	2.46	2.18	2.43
07/01/2009	2.4	2.48	2.37	2.41
07/02/2009	2.36	2.46	2.29	2.46
07/06/2009	2.39	2.55	2.35	2.37
07/07/2009	2.38	2.42	2.21	2.22
07/08/2009	2.24	2.27	2.11	2.14
07/09/2009	2.16	2.21	2.14	2.16
07/10/2009	2.13	2.15	2.01	2.06
07/13/2009	2.07	2.12	2	2.11
07/14/2009	2.1	2.14	2.04	2.04
07/15/2009	2.1	2.22	2.04	2.1
07/16/2009	2.14	2.16	2.02	2.08
07/17/2009	2.1	2.1	2.02	2.04
07/20/2009	2.06	2.15	2.04	2.13
07/21/2009	2.21	2.24	2.05	2.08
07/22/2009	2.08	2.09	2.04	2.05
07/23/2009	2.09	2.3	2.05	2.3
07/24/2009	2.38	2.8	2.25	2.79
07/27/2009	2.9	2.9	2.62	2.8
07/28/2009	2.73	2.96	2.7	2.9
07/29/2009	2.88	3.07	2.84	3.02
07/30/2009	3.1	3.12	2.98	3.04
07/31/2009	3.06	3.06	2.84	2.93
08/03/2009	2.98	2.98	2.61	2.74
08/04/2009	2.76	3.12	2.67	3.01
08/05/2009	3.08	3.33	3.06	3.26
08/06/2009	3.36	3.36	3.03	3.06
08/07/2009	3.14	3.32	3.07	3.21
08/10/2009	3.18	3.2	3.04	3.07
08/11/2009	3.06	3.07	2.87	2.91
08/12/2009	2.88	3.1	2.85	3.04
08/13/2009	3.14	3.16	2.97	3.13
08/14/2009	3.14	3.14	3.02	3.08
08/17/2009	2.95	3	2.82	2.91
08/18/2009	2.95	2.98	2.91	2.93
08/19/2009	2.9	2.96	2.85	2.89
08/20/2009	2.94	3.08	2.9	3.01
08/21/2009	3.07	3.2	3.04	3.15
08/24/2009	3.21	3.43	3.15	3.19
08/25/2009	3.22	3.45	3.22	3.45
08/26/2009	3.48	3.88	3.47	3.76
08/27/2009	3.81	3.81	3.56	3.65
08/28/2009	3.66	3.78	3.53	3.57
08/31/2009	3.5	3.5	3.32	3.4
09/01/2009	3.4	3.5	2.95	3
09/02/2009	2.96	3.14	2.89	3.13
09/03/2009	3.2	3.27	3.1	3.26
09/04/2009	3.27	3.41	3.25	3.38
09/08/2009	3.46	3.49	3.33	3.42
09/09/2009	3.45	3.62	3.4	3.58
09/10/2009	3.85	4.2	3.81	4.02
09/11/2009	4.09	4.18	4	4.03
09/14/2009	3.93	4.19	3.83	4.13
09/15/2009	4.15	4.45	4.15	4.4
09/16/2009	4.51	4.66	4.36	4.38
09/17/2009	4.7	5.35	4.63	5.13
09/18/2009	5.12	5.15	4.76	4.98
09/21/2009	4.88	5.5	4.77	5.43
09/22/2009	5.36	5.6	5.2	5.23
09/23/2009	4.74	4.79	4.4	4.52
09/24/2009	4.69	4.91	4.6	4.91
09/25/2009	5.1	5.17	4.92	4.96
09/28/2009	5.09	5.12	4.79	4.94
09/29/2009	5	5.04	4.85	4.87
09/30/2009	4.92	4.95	4.65	4.7
10/01/2009	4.62	4.65	4.15	4.26
10/02/2009	4.15	4.35	3.98	4.31
10/05/2009	4.46	4.48	4.31	4.35
10/06/2009	4.41	4.46	4.25	4.38
10/07/2009	4.34	4.39	4.21	4.25
10/08/2009	4.35	4.54	4.27	4.37
10/09/2009	4.36	4.55	4.35	4.47
10/12/2009	4.51	4.64	4.39	4.51
10/13/2009	4.48	4.54	4.38	4.44
10/14/2009	4.55	4.55	4.44	4.48
10/15/2009	4.37	4.7	4.35	4.52
10/16/2009	4.45	4.49	4.29	4.29
10/19/2009	4.34	4.34	4.15	4.18
10/20/2009	4.31	4.47	4.28	4.35
10/21/2009	4.3	4.46	3.82	3.87
10/22/2009	3.98	4.08	3.53	3.86
10/23/2009	3.95	3.98	3.67	3.69
10/26/2009	3.72	3.78	3.3	3.37
10/27/2009	3.38	3.45	3.1	3.14
10/28/2009	3.16	3.28	3.08	3.13
10/29/2009	3.21	3.29	3.19	3.21
10/30/2009	3.22	3.25	2.95	3.06
11/02/2009	3.12	3.13	2.82	2.91
11/03/2009	2.88	3.03	2.84	2.93
11/04/2009	3.07	3.14	2.9	2.92
11/05/2009	2.95	2.99	2.86	2.95
11/06/2009	2.93	3.26	2.9	3.19
11/09/2009	3.27	3.28	3.13	3.2
11/10/2009	3.2	3.22	3.02	3.06
11/11/2009	3.15	3.24	3.06	3.23
11/12/2009	3.21	3.37	3.14	3.15
11/13/2009	3.18	3.28	3.18	3.22
11/16/2009	3.27	3.44	3.26	3.38
11/17/2009	3.36	3.42	3.3	3.35
11/18/2009	3.36	3.37	3.21	3.27
11/19/2009	3.23	3.23	3.08	3.12
11/20/2009	3.1	3.18	3.04	3.1
11/23/2009	3.17	3.18	3.08	3.1
11/24/2009	3.12	3.3	3.12	3.3
11/25/2009	3.35	3.62	3.3	3.53
11/27/2009	3.36	3.58	3.27	3.47
11/30/2009	3.48	3.72	3.4	3.69
12/01/2009	3.77	3.84	3.63	3.69
12/02/2009	3.77	3.98	3.77	3.97
12/03/2009	4.01	4.11	3.88	4.06
12/04/2009	4.17	4.46	4.16	4.43
12/07/2009	4.42	4.73	4.32	4.65
12/08/2009	4.61	4.77	4.46	4.5
12/09/2009	4.59	4.59	4.35	4.43
12/10/2009	4.42	4.49	4.27	4.37
12/11/2009	4.4	4.88	4.4	4.83
12/14/2009	4.94	5.04	4.73	4.75
12/15/2009	4.62	4.74	4.5	4.53
12/16/2009	4.53	4.83	4.52	4.78
12/17/2009	4.65	4.77	4.58	4.62
12/18/2009	4.61	4.63	4.32	4.53
12/21/2009	4.52	4.63	4.46	4.6
12/22/2009	4.62	5.21	4.6	5.13
12/23/2009	5.13	5.2	4.88	5.17
12/24/2009	5.2	5.4	5.17	5.38
12/28/2009	5.22	5.4	4.88	5.02
12/29/2009	5.04	5.11	4.79	4.85
12/30/2009	4.84	4.93	4.68	4.87
12/31/2009	4.92	4.97	4.83	4.84

Menu

Create your free account now!

AAL: American Airlines Group Inc. Historical Data

2009 Historical Chart

Average

Low

High