AAL: American Airlines Group Inc. Historical Data

2014 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 38.8619

CLOSE 38.9235

Low

LOW 25.06

High

HIGH 54.64

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	25.07	25.82	25.06	25.36
01/03/2014	25.75	26.75	25.51	26.54
01/06/2014	26.62	27.2	26.6	27.03
01/07/2014	27.2	27.3997	26.67	26.905
01/08/2014	26.37	27.68	26.35	27.63
01/09/2014	28.24	29.6	28.2	29.42
01/10/2014	29.05	29.83	28.75	29.35
01/13/2014	29.18	29.53	28.58	28.65
01/14/2014	28.75	29.04	28.71	28.87
01/15/2014	28.9	29.44	28.7	28.84
01/16/2014	28.94	29.39	28.7	29.34
01/17/2014	29.3	30.02	29.171	30.02
01/21/2014	30.66	30.8	30.2	30.66
01/22/2014	30.71	31.24	30.65	31.2
01/23/2014	30.65	31.46	30.62	31.35
01/24/2014	31.02	31.18	29.91	30.4
01/27/2014	30.4	30.87	28.67	30.18
01/28/2014	30.32	32.2	30.02	31.96
01/29/2014	32.24	33.4	32.1	32.98
01/30/2014	33.36	34.2	33.2	33.8
01/31/2014	33.44	34.08	33	33.55
02/03/2014	33.95	34.48	33.05	33.96
02/04/2014	34.04	34.38	33.58	34.05
02/05/2014	33.82	33.97	33.4	33.8
02/06/2014	33.71	34.92	33.7	34.66
02/07/2014	34.81	35.7	34.65	35.67
02/10/2014	36.1	36.15	35.38	35.58
02/11/2014	35.58	35.64	34.39	35.13
02/12/2014	34.89	35	34.36	34.69
02/13/2014	34.07	35.04	34.06	35.025
02/14/2014	34.85	35.176	34.22	34.41
02/18/2014	34.73	34.95	34.2	34.31
02/19/2014	34.25	35.09	34.11	34.59
02/20/2014	34.43	35.6694	34.43	35.66
02/21/2014	35.78	36.45	35.75	36.17
02/24/2014	36.2	36.66	36.02	36.65
02/25/2014	36.63	37.15	36.51	37
02/26/2014	37.12	37.28	36.58	36.75
02/27/2014	36.88	36.9485	36.34	36.56
02/28/2014	36.11	36.98	36.07	36.93
03/03/2014	36.17	36.4	35.32	36.1
03/04/2014	36.57	37.46	36.57	37.34
03/05/2014	37.6	38.03	37.51	37.86
03/06/2014	38.28	39.325	38.28	38.81
03/07/2014	39.17	39.29	38.11	39.02
03/10/2014	38.7	39.88	38.55	38.96
03/11/2014	38.65	39.26	37.95	38.08
03/12/2014	37.97	38.08	37.23	37.5599
03/13/2014	37.9	37.9899	35.75	36.74
03/14/2014	36	37.1799	35.67	36.34
03/17/2014	36.62	37.77	36.53	37.7
03/18/2014	37.75	38.04	37.09	37.35
03/19/2014	37.27	37.63	36.68	37.08
03/20/2014	36.61	37.09	36.28	36.56
03/21/2014	36.76	36.82	35.91	36.11
03/24/2014	36.25	36.86	36.03	36.8
03/25/2014	36.88	38.197	36.86	37.9
03/26/2014	38.15	38.26	36.64	36.7
03/27/2014	36.62	36.77	35.02	35.77
03/28/2014	35.77	36.5	35.35	35.39
03/31/2014	35.84	36.87	35.75	36.6
04/01/2014	36.95	38.19	36.85	37.94
04/02/2014	38.24	38.9	37.48	37.71
04/03/2014	37.72	38.44	36.96	37.34
04/04/2014	37.41	37.72	36.3001	36.56
04/07/2014	36.78	37.48	35.46	35.78
04/08/2014	36	36.22	33.62	35.98
04/09/2014	36.08	37	35.16	36.9
04/10/2014	36.7	37.38	34.6	35.29
04/11/2014	34.1	35.46	33.59	33.6799
04/14/2014	34	34.77	32.77	33.37
04/15/2014	33.52	34.33	31.86	33.72
04/16/2014	34.17	35.59	33.94	35.51
04/17/2014	35.5	35.865	34.82	35.4
04/21/2014	35.08	35.79	34.86	35.67
04/22/2014	35.76	36.74	35.75	36.16
04/23/2014	37.14	37.6	36.4	37.09
04/24/2014	37.84	38.24	35.8	37.26
04/25/2014	37	37.11	35.91	36
04/28/2014	36.41	36.72	34.34	35.16
04/29/2014	35.2	35.65	34.97	35.51
04/30/2014	35.68	35.88	34.89	35.07
05/01/2014	35.86	36.7	35.465	36.39
05/02/2014	36.27	36.715	36.06	36.49
05/05/2014	36.08	36.78	35.79	36.6
05/06/2014	37.14	37.4	36.39	36.67
05/07/2014	36.53	37.31	36.31	37.22
05/08/2014	37.25	38.25	37.05	38.25
05/09/2014	37.96	38.7	37.91	38.26
05/12/2014	38.35	39.49	38.35	39.39
05/13/2014	38.95	39.74	38.85	39.31
05/14/2014	39.08	39.24	38.56	38.84
05/15/2014	38.55	38.73	37.48	38.19
05/16/2014	38.01	38.68	37.76	38.525
05/19/2014	38.49	39.1601	38.1	38.57
05/20/2014	38.54	38.88	38.02	38.24
05/21/2014	38.28	38.85	38.05	38.32
05/22/2014	38.3	38.88	38.3	38.72
05/23/2014	38.53	39.5	38.53	39.11
05/27/2014	39.38	39.93	39.23	39.35
05/28/2014	39.4	40.33	39.19	39.8
05/29/2014	39.89	40.27	39.36	39.82
05/30/2014	39.83	40.175	39.68	40.16
06/02/2014	40	41.25	40	41.22
06/03/2014	41.13	42.09	41.1103	41.44
06/04/2014	41.36	42.9	41.2	42.82
06/05/2014	43	43.49	42.27	42.41
06/06/2014	42.45	43.92	42.42	43.88
06/09/2014	44	44.43	43.07	43.59
06/10/2014	43.5	43.86	42.93	43.66
06/11/2014	42.9	43.29	42.03	42.29
06/12/2014	41.27	41.41	38.855	40.2
06/13/2014	40.25	40.925	39.55	40.38
06/16/2014	39.68	41.29	39.67	41.06
06/17/2014	41.08	42.19	40.76	41.87
06/18/2014	41.93	42.82	41.57	42.66
06/19/2014	42.82	43.49	42.66	43.06
06/20/2014	43.04	44.55	43.03	44.55
06/23/2014	44.3	44.88	43.8	44.36
06/24/2014	44.14	44.61	42.76	43.179
06/25/2014	42.9	44	42.3	43.91
06/26/2014	43.96	44.6	43.5	44.55
06/27/2014	44.3	44.75	43.91	44
06/30/2014	44.04	44.08	42.83	42.96
07/01/2014	43.44	43.9	43.05	43.86
07/02/2014	42.89	42.95	41.42	41.95
07/03/2014	42.61	42.9399	41.4	41.62
07/07/2014	41.72	41.72	39.92	40.1
07/08/2014	39.14	40.33	37.9	40.26
07/09/2014	42.08	42.35	40.505	41.985
07/10/2014	41	42.98	40.771	42.82
07/11/2014	42.91	43.23	42.52	42.88
07/14/2014	43.26	43.59	42.73	42.98
07/15/2014	43.33	43.73	42.78	43.7
07/16/2014	44	44	43.3	43.48
07/17/2014	43.04	43.44	41.65	41.6999
07/18/2014	42.23	43.22	42.15	42.9199
07/21/2014	42.91	42.95	42.25	42.48
07/22/2014	42.7	42.89	42.15	42.38
07/23/2014	42.72	43.66	42.65	43.33
07/24/2014	42.5	43.95	41.7	42.16
07/25/2014	42.25	42.68	41.335	41.68
07/28/2014	41.87	41.9495	39.81	40.29
07/29/2014	40.65	40.85	39.39	39.53
07/30/2014	39.9	40.26	39.295	39.55
07/31/2014	38.9	39.4	38.05	38.85
08/01/2014	38.75	39.53	38.43	39.43
08/04/2014	39.49	39.85	37.63	38.14
08/05/2014	37.89	38.45	36.743	37.18
08/06/2014	36.56	38	36.14	37.46
08/07/2014	37.7	38.41	36.5	36.86
08/08/2014	36.56	37.38	35.23	37.18
08/11/2014	37.79	38.37	37.35	37.97
08/12/2014	38.14	38.14	37.27	37.52
08/13/2014	37.64	38.46	37.44	38.12
08/14/2014	38.5	39.61	38.46	39.57
08/15/2014	39.98	40.0799	38.79	39.19
08/18/2014	39.6	40.9	39.6	40.66
08/19/2014	40.96	41	40.26	40.43
08/20/2014	40.4	40.8	40.03	40.6
08/21/2014	40.75	40.85	39.445	39.51
08/22/2014	39.6	40.21	39.5501	39.85
08/25/2014	40.23	40.28	39.4	39.42
08/26/2014	39.55	39.75	39.07	39.09
08/27/2014	39.36	39.4	38.68	38.99
08/28/2014	38.71	39.4	38.7	39.17
08/29/2014	39.1	39.35	38.36	38.881
09/02/2014	39	40.54	38.89	40.5
09/03/2014	39.73	39.9	38.67	39.14
09/04/2014	39.37	39.98	38.36	38.47
09/05/2014	38.51	38.71	37.71	37.85
09/08/2014	37.96	38.4	37.96	38.23
09/09/2014	37.63	38.68	37.38	37.96
09/10/2014	37.93	38.87	37.91	38.58
09/11/2014	38.73	39.04	37.93	38.09
09/12/2014	38.09	38.51	37.63	37.65
09/15/2014	37.6	37.8	36.84	37.07
09/16/2014	37	38.01	36.81	37.98
09/17/2014	37.92	38.24	37.04	37.46
09/18/2014	37.7	38.11	37.6	38.05
09/19/2014	38.06	38.25	36.63	36.63
09/22/2014	37	37	35.44	35.58
09/23/2014	35.04	35.77	34.64	35.33
09/24/2014	35.47	36.34	35.18	36.12
09/25/2014	35.88	35.98	34.865	35.21
09/26/2014	35.25	36.12	35.02	35.93
09/29/2014	35.35	35.75	34.94	35.03
09/30/2014	35.05	35.85	34.34	35.48
10/01/2014	34.72	34.94	33.85	34.39
10/02/2014	34.47	35.38	33.51	33.93
10/03/2014	34.66	36.32	34.61	36.23
10/06/2014	36.31	36.5	34.86	34.93
10/07/2014	34.75	35.02	34.06	34.09
10/08/2014	34.53	34.55	32.6	33
10/09/2014	33.5	33.7	31.94	31.98
10/10/2014	31.55	32.25	29.78	30.78
10/13/2014	31.07	31.39	28.1	28.58
10/14/2014	29.29	32.18	29.28	31.51
10/15/2014	30.22	32.62	29.4925	31.69
10/16/2014	30.63	33.4	30	32.97
10/17/2014	33.88	34.34	32.81	33.38
10/20/2014	34.19	35.39	34.0009	35.22
10/21/2014	36.14	37.88	36.02	37.85
10/22/2014	38.05	38.22	36.94	37.04
10/23/2014	37.43	40.18	36.8	38.48
10/24/2014	38.6	39.95	38.58	39.82
10/27/2014	39.6	40.4	39.29	39.91
10/28/2014	40.11	40.757	39.75	40.24
10/29/2014	40.07	40.4	39.245	39.94
10/30/2014	39.91	40.69	39.62	40.3
10/31/2014	41.1	41.75	40.8	41.35
11/03/2014	41.44	42.0958	41.43	42
11/04/2014	42.83	43.7	42.499	42.7
11/05/2014	43.32	43.35	42.09	42.25
11/06/2014	42.59	44.13	42.59	43.14
11/07/2014	43.14	43.49	42.63	43.2
11/10/2014	42.5	43.94	41.675	43.83
11/11/2014	44	44.47	43.32	43.44
11/12/2014	43.25	43.63	42.84	43.43
11/13/2014	43.54	44.4601	43.4898	44.12
11/14/2014	44	44.541	43.665	44.01
11/17/2014	43.97	44.58	43.63	43.69
11/18/2014	43.755	45.46	43.755	45.05
11/19/2014	44.83	45.4	44.04	44.1
11/20/2014	43.65	44.72	43.2	44.16
11/21/2014	44.38	44.49	43.25	43.31
11/24/2014	43.72	43.96	42.78	43.21
11/25/2014	43.18	44.44	43.1	44.15
11/26/2014	44.31	45.7501	44	44.97
11/28/2014	47	49.45	47	48.53
12/01/2014	49	49.47	47.36	47.88
12/02/2014	48.12	48.7	47.15	47.86
12/03/2014	47.74	48.47	46.925	48.24
12/04/2014	49.6	50.27	49.32	49.65
12/05/2014	50.09	51.75	50.01	51.01
12/08/2014	50.44	51.32	50.15	50.82
12/09/2014	49.1	49.2	47.39	48.31
12/10/2014	49.8	50.399	48.25	48.94
12/11/2014	49.8	51.5	49.65	50.53
12/12/2014	51.675	51.7	49.9	49.97
12/15/2014	50.21	51.32	49.32	50.84
12/16/2014	51.01	51.15	47.68	47.96
12/17/2014	48.26	49.49	46.05	48.8
12/18/2014	48.56	50.93	47.5	50.14
12/19/2014	49.67	50.94	49.1	50.71
12/22/2014	51.1	51.88	50.72	50.84
12/23/2014	50.95	51.14	49.84	50.21
12/24/2014	50.66	51.69	50.35	51.43
12/26/2014	51.46	52.25	51.06	51.955
12/29/2014	51.65	53.24	51.3	52.85
12/30/2014	53	53.7	52.83	53.42
12/31/2014	53.9	54.64	53.32	53.63

Menu

Create your free account now!

AAL: American Airlines Group Inc. Historical Data

2014 Historical Chart

Average

Low

High