AAL: American Airlines Group Inc. Historical Data

2011 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 7.4945

CLOSE 7.4598

Low

LOW 3.96

High

HIGH 11.56

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	10.11	10.71	10.08	10.65
01/04/2011	10.73	10.82	10.46	10.62
01/05/2011	10.74	11.35	10.73	11.1
01/06/2011	11.15	11.33	11.1	11.24
01/07/2011	11.2	11.4	11.1	11.4
01/10/2011	11.29	11.56	11.25	11.47
01/11/2011	11.37	11.44	10.77	10.97
01/12/2011	10.87	10.97	10.75	10.88
01/13/2011	10.83	11.03	10.79	10.89
01/14/2011	10.84	10.91	10.75	10.79
01/18/2011	10.71	10.71	10.07	10.12
01/19/2011	10.21	10.61	9.94	10.03
01/20/2011	9.98	10.3	9.67	10.25
01/21/2011	10.23	10.3	9.82	9.83
01/24/2011	9.87	10.13	9.85	10.1
01/25/2011	10.15	10.21	9.9	10.13
01/26/2011	10.56	11.28	10.49	10.8
01/27/2011	10.85	11.21	10.71	11.05
01/28/2011	11.01	11.09	10.01	10.16
01/31/2011	10.19	10.53	9.89	9.92
02/01/2011	9.97	10.13	9.91	9.91
02/02/2011	9.9	9.9	9.51	9.52
02/03/2011	9.54	9.81	9.54	9.59
02/04/2011	9.5	9.5	9.21	9.24
02/07/2011	9.29	9.82	9.28	9.72
02/08/2011	9.85	10.1	9.81	9.88
02/09/2011	9.95	9.96	9.76	9.88
02/10/2011	9.83	9.94	9.65	9.85
02/11/2011	9.78	10.2	9.77	10.13
02/14/2011	10.18	10.2	9.91	9.97
02/15/2011	10.07	10.14	9.97	10.08
02/16/2011	10.15	10.21	9.87	10.1
02/17/2011	10.07	10.11	9.82	9.92
02/18/2011	9.91	10.11	9.62	9.72
02/22/2011	9.28	9.56	9	9.17
02/23/2011	9.09	9.09	8.16	8.49
02/24/2011	8.52	8.67	8.23	8.43
02/25/2011	8.54	8.69	8.41	8.57
02/28/2011	8.67	8.72	8.45	8.61
03/01/2011	8.56	8.56	7.92	7.95
03/02/2011	7.94	8.08	7.71	7.97
03/03/2011	8.39	8.65	8.22	8.36
03/04/2011	8.32	8.33	8.01	8.28
03/07/2011	8.19	8.37	8.01	8.3
03/08/2011	8.33	9.3	8.33	9.28
03/09/2011	9.1	9.1	8.75	8.93
03/10/2011	8.86	9.34	8.81	9.09
03/11/2011	9.31	9.38	9.17	9.18
03/14/2011	9.09	9.19	8.84	8.87
03/15/2011	8.5	9.2	8.42	8.92
03/16/2011	8.88	9.01	8.51	8.55
03/17/2011	8.72	8.83	8.46	8.49
03/18/2011	8.77	9.17	8.73	8.96
03/21/2011	9.04	9.19	8.82	9.17
03/22/2011	9.24	9.3	8.85	8.9
03/23/2011	8.82	8.93	8.65	8.73
03/24/2011	8.85	8.92	8.7	8.86
03/25/2011	8.95	9.1	8.9	9.02
03/28/2011	9.11	9.24	8.98	9.02
03/29/2011	9.04	9.11	8.85	8.87
03/30/2011	8.9	9.09	8.86	8.97
03/31/2011	8.91	8.91	8.59	8.71
04/01/2011	9.08	9.1	8.75	8.78
04/04/2011	8.87	8.89	8.64	8.74
04/05/2011	8.76	8.77	8.42	8.45
04/06/2011	8.52	8.52	8.15	8.4
04/07/2011	8.35	8.44	8.2	8.24
04/08/2011	8.26	8.26	7.85	7.94
04/11/2011	7.87	8.24	7.76	8.24
04/12/2011	8.22	8.6	8.22	8.45
04/13/2011	8.48	8.48	8.17	8.26
04/14/2011	8.2	8.28	8.03	8.06
04/15/2011	8.05	8.16	8.01	8.09
04/18/2011	8.04	8.36	8.03	8.33
04/19/2011	8.33	8.53	8.23	8.25
04/20/2011	8.35	8.45	8.09	8.14
04/21/2011	8.2	8.23	8.05	8.13
04/25/2011	8.07	8.35	8.06	8.28
04/26/2011	8.38	8.8	8.38	8.8
04/27/2011	8.77	8.95	8.66	8.75
04/28/2011	8.74	8.83	8.59	8.77
04/29/2011	8.77	9.16	8.68	9.09
05/02/2011	9.24	9.35	8.98	9.06
05/03/2011	9.01	9.23	9	9.22
05/04/2011	9.19	9.36	9.12	9.3
05/05/2011	9.48	10.1	9.43	9.82
05/06/2011	10.01	10.01	9.46	9.69
05/09/2011	9.53	9.68	9.31	9.32
05/10/2011	9.39	9.8	9.38	9.5
05/11/2011	9.55	10	9.32	9.99
05/12/2011	10.04	10.05	9.61	9.62
05/13/2011	9.64	9.64	9.34	9.41
05/16/2011	9.55	9.98	9.53	9.94
05/17/2011	9.86	10.05	9.78	9.8
05/18/2011	9.76	9.77	9.41	9.67
05/19/2011	9.78	10.35	9.64	10.32
05/20/2011	10.25	10.32	10.11	10.17
05/23/2011	10.05	10.24	10	10
05/24/2011	10.1	10.1	9.73	9.74
05/25/2011	9.68	9.95	9.16	9.27
05/26/2011	9.38	9.44	9.11	9.25
05/27/2011	9.19	9.33	9.05	9.12
05/31/2011	9.13	9.22	9.05	9.1
06/01/2011	9.08	9.34	9.01	9.04
06/02/2011	9.04	9.28	8.94	9.11
06/03/2011	9.04	9.32	8.86	8.89
06/06/2011	8.91	8.96	8.51	8.55
06/07/2011	8.65	8.75	8.51	8.56
06/08/2011	8.51	8.69	8.21	8.26
06/09/2011	8.28	8.37	8.02	8.04
06/10/2011	8.15	8.27	8.05	8.1
06/13/2011	8.18	8.39	8.17	8.21
06/14/2011	8.3	8.4	8.15	8.17
06/15/2011	8.1	8.33	7.94	8.23
06/16/2011	8.23	8.42	8.15	8.23
06/17/2011	8.39	8.54	8.33	8.4
06/20/2011	8.48	8.68	8.44	8.6
06/21/2011	8.64	8.74	8.49	8.65
06/22/2011	8.6	8.7	8.45	8.48
06/23/2011	8.75	9.04	8.67	8.91
06/24/2011	8.68	8.73	8.34	8.69
06/27/2011	8.73	9.26	8.7	9.15
06/28/2011	9.15	9.21	8.91	9.13
06/29/2011	9.14	9.17	8.84	8.85
06/30/2011	8.92	9.1	8.9	8.91
07/01/2011	9.02	9.15	8.9	8.94
07/05/2011	8.88	8.97	8.42	8.45
07/06/2011	8.45	8.5	8.3	8.34
07/07/2011	8.42	8.45	8.25	8.39
07/08/2011	8.31	8.38	8.16	8.21
07/11/2011	8.19	8.2	8.05	8.06
07/12/2011	8.02	8.05	7.9	7.95
07/13/2011	8.03	8.1	7.9	7.9
07/14/2011	7.89	7.91	7.62	7.64
07/15/2011	7.65	7.66	7.35	7.44
07/18/2011	7.16	7.34	6.97	7.03
07/19/2011	7.08	7.08	6.79	7.01
07/20/2011	7.12	7.14	6.86	6.9
07/21/2011	6.87	7.01	6.65	6.9
07/22/2011	7	7	6.69	6.8
07/25/2011	6.71	6.76	6.43	6.5
07/26/2011	6.48	6.56	6.35	6.39
07/27/2011	6.34	6.44	6.11	6.18
07/28/2011	6.18	6.3	5.97	5.98
07/29/2011	5.92	6.29	5.77	6.24
08/01/2011	6.4	6.43	5.9	5.96
08/02/2011	5.9	5.94	5.51	5.52
08/03/2011	5.63	6.1	5.27	5.9
08/04/2011	5.82	5.93	5.55	5.63
08/05/2011	5.74	5.81	5.25	5.52
08/08/2011	5.13	5.44	4.95	4.97
08/09/2011	5.13	5.8	5.11	5.79
08/10/2011	5.69	5.78	5.3	5.32
08/11/2011	5.45	5.56	5.25	5.48
08/12/2011	5.58	5.72	5.35	5.53
08/15/2011	5.57	6.14	5.55	5.88
08/16/2011	5.75	6.1	5.73	5.97
08/17/2011	5.99	6	5.52	5.69
08/18/2011	5.41	5.47	5.2	5.35
08/19/2011	5.25	5.58	5.11	5.14
08/22/2011	5.36	5.42	5.1	5.11
08/23/2011	5.28	5.36	5.16	5.33
08/24/2011	5.33	5.43	5.16	5.3
08/25/2011	5.33	5.39	5.05	5.08
08/26/2011	5.05	5.26	5	5.26
08/29/2011	5.33	5.63	5.33	5.55
08/30/2011	5.49	5.63	5.4	5.52
08/31/2011	5.59	5.73	5.54	5.59
09/01/2011	5.54	5.63	5.28	5.29
09/02/2011	5.14	5.34	5.12	5.22
09/06/2011	5.08	5.18	5	5.04
09/07/2011	5.18	5.23	5.13	5.21
09/08/2011	5.17	5.3	5.11	5.14
09/09/2011	5.09	5.23	4.96	5.02
09/12/2011	4.95	5.07	4.68	4.85
09/13/2011	4.9	5.88	4.73	5.64
09/14/2011	5.7	5.92	5.52	5.74
09/15/2011	5.85	5.96	5.66	5.86
09/16/2011	5.91	5.95	5.76	5.91
09/19/2011	5.77	5.9	5.72	5.8
09/20/2011	5.88	6.12	5.77	5.97
09/21/2011	5.94	6.08	5.81	5.85
09/22/2011	5.72	5.89	5.64	5.73
09/23/2011	5.68	6.19	5.67	6.13
09/26/2011	6.26	6.45	6.11	6.43
09/27/2011	6.57	6.57	6.06	6.11
09/28/2011	6.11	6.24	6.06	6.12
09/29/2011	6.28	6.28	5.99	6.1
09/30/2011	5.96	5.98	5.47	5.5
10/03/2011	5.44	5.59	4.53	4.63
10/04/2011	4.61	5.01	4.59	5
10/05/2011	4.97	5.23	4.95	5.17
10/06/2011	5.18	5.38	5.06	5.35
10/07/2011	5.42	5.5	5.17	5.21
10/10/2011	5.39	5.4	5.22	5.33
10/11/2011	5.29	5.93	5.28	5.84
10/12/2011	5.91	6.44	5.82	6.23
10/13/2011	6.16	6.36	5.92	6.3
10/14/2011	6.48	6.48	6	6.04
10/17/2011	6.02	6.14	5.71	5.85
10/18/2011	5.81	6.16	5.81	6.02
10/19/2011	6.02	6.07	5.7	5.76
10/20/2011	5.8	6.04	5.68	6.01
10/21/2011	6.1	6.1	5.74	5.87
10/24/2011	5.8	6.13	5.78	5.95
10/25/2011	5.87	5.87	5.59	5.6
10/26/2011	5.74	5.78	5.59	5.66
10/27/2011	5.93	6.05	5.65	5.83
10/28/2011	5.8	6.08	5.8	5.94
10/31/2011	5.87	5.9	5.74	5.77
11/01/2011	5.57	5.73	5.48	5.5
11/02/2011	5.62	5.66	5.23	5.28
11/03/2011	5.4	5.62	5.09	5.61
11/04/2011	5.49	5.57	5.36	5.5
11/07/2011	5.5	5.55	5.32	5.39
11/08/2011	5.44	5.44	5.2	5.21
11/09/2011	5.07	5.14	5.01	5.05
11/10/2011	5.1	5.13	4.75	4.85
11/11/2011	4.91	5.1	4.87	5.01
11/14/2011	5.03	5.2	4.94	4.98
11/15/2011	4.95	4.99	4.7	4.78
11/16/2011	4.75	4.75	4.5	4.5
11/17/2011	4.53	4.59	4.37	4.4
11/18/2011	4.41	4.47	4.32	4.42
11/21/2011	4.33	4.37	4.02	4.25
11/22/2011	4.25	4.28	4.01	4.05
11/23/2011	4.02	4.06	3.96	4
11/25/2011	3.99	4.19	3.98	4.02
11/28/2011	4.21	4.4	4.16	4.27
11/29/2011	4.36	4.88	4.33	4.46
11/30/2011	4.64	4.72	4.32	4.72
12/01/2011	4.9	5.25	4.82	4.94
12/02/2011	5	5.1	4.83	4.84
12/05/2011	5.01	5.21	4.97	5.12
12/06/2011	5.09	5.28	5.01	5.25
12/07/2011	5.25	5.66	5.19	5.59
12/08/2011	5.49	5.5	5.27	5.34
12/09/2011	5.37	5.68	5.37	5.62
12/12/2011	5.46	5.81	5.43	5.63
12/13/2011	5.66	5.7	5.14	5.19
12/14/2011	5.31	5.64	5.25	5.59
12/15/2011	5.64	5.77	5.59	5.71
12/16/2011	5.77	6.21	5.74	6.18
12/19/2011	6.18	6.23	5.76	5.83
12/20/2011	5.98	6	5.89	5.94
12/21/2011	5.88	6.09	5.71	5.77
12/22/2011	5.83	5.86	5.62	5.7
12/23/2011	5.7	5.72	5.42	5.62
12/27/2011	5.56	5.69	5.38	5.4
12/28/2011	5.47	5.47	5.11	5.19
12/29/2011	5.22	5.28	5.17	5.23
12/30/2011	5.19	5.23	5.05	5.07

Menu

Create your free account now!

AAL: American Airlines Group Inc. Historical Data

2011 Historical Chart

Average

Low

High