AAL: American Airlines Group Inc. Historical Data

2015 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 45.1842

CLOSE 45.1216

Low

LOW 34.1

High

HIGH 56.2

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	54.28	54.6	53.07	53.91
01/05/2015	54.37	54.54	53.34	53.875
01/06/2015	54.27	54.43	52.13	53.04
01/07/2015	53.38	53.65	52.12	53.01
01/08/2015	53.48	54.28	53.25	53.66
01/09/2015	53.67	53.91	51.82	52.02
01/12/2015	51.06	51.45	49.2	49.58
01/13/2015	50.12	51.43	49.46	50.4
01/14/2015	49.41	50.23	48.1	49.41
01/15/2015	49.135	50.4	48.58	49.41
01/16/2015	49.38	49.97	48.27	49.81
01/20/2015	51	52.83	50.76	52.75
01/21/2015	52.65	54	51.95	53.67
01/22/2015	54.52	55.82	53.91	55.59
01/23/2015	55.4	55.98	54.8	55.69
01/26/2015	55.89	56.2	54.73	55.45
01/27/2015	53.99	54.52	52.54	52.695
01/28/2015	52.79	53.699	50.3	50.62
01/29/2015	51.045	52.42	50.57	52.24
01/30/2015	52.02	52.13	48.63	49.08
02/02/2015	48.58	48.93	46.21	48.72
02/03/2015	47.3	48.16	46.55	47.5
02/04/2015	48.62	49.79	48.23	49.46
02/05/2015	49.46	49.46	47.6	48.81
02/06/2015	48.84	49.47	47.89	48.145
02/09/2015	46.41	47.235	45.95	46.53
02/10/2015	47.4	48.375	46.9	48.05
02/11/2015	48.79	48.95	47.35	47.59
02/12/2015	46.75	48.5	46.4	47.88
02/13/2015	47.53	48.4	46.65	48.39
02/17/2015	48.77	49.449	47.86	48.01
02/18/2015	48.6	49.45	48.184	49.31
02/19/2015	50.78	50.8	49.59	49.78
02/20/2015	49.81	51.12	49.13	51.02
02/23/2015	51.75	52.2	50.95	51.31
02/24/2015	50.29	51.555	49.36	51.52
02/25/2015	51.3	51.49	49.46	49.73
02/26/2015	50.38	50.38	49.02	49.35
02/27/2015	49	49.4	47.85	47.9
03/02/2015	48.2	48.57	47.85	48.31
03/03/2015	47.9	49.03	47.75	48.77
03/04/2015	48.85	48.96	47.98	48.95
03/05/2015	49.19	49.2	47.78	48.395
03/06/2015	48.33	48.94	47.9	47.995
03/09/2015	48.05	48.58	47.58	47.92
03/10/2015	47.5	47.58	46.47	46.735
03/11/2015	46.9	47.89	46.58	47.39
03/12/2015	47.57	48.72	47.56	48.68
03/13/2015	48.75	49.49	48.28	49.22
03/16/2015	49.77	50.45	49.45	50.22
03/17/2015	52.63	54.18	52.5	53.69
03/18/2015	53.69	54.6	53.34	54.13
03/19/2015	54.57	55.24	54.45	55.19
03/20/2015	55.19	56.05	54.86	55.76
03/23/2015	55.47	55.93	54.37	54.395
03/24/2015	54.04	54.41	53.66	53.93
03/25/2015	53.62	53.78	51.93	52.01
03/26/2015	50.84	51.685	50.25	51.265
03/27/2015	51.38	52.85	51.38	52.66
03/30/2015	53.24	53.84	53.05	53.64
03/31/2015	53.66	53.73	52.68	52.78
04/01/2015	51.1	51.38	50.11	50.44
04/02/2015	50.48	50.85	49.15	49.175
04/06/2015	48.35	48.69	47.67	48.08
04/07/2015	48.3	48.8	47.49	47.495
04/08/2015	47.8	49.0865	47.73	48.74
04/09/2015	48.86	49.48	47.72	47.84
04/10/2015	48.16	48.79	47.72	47.73
04/13/2015	47.47	48.59	47.47	47.79
04/14/2015	47.49	47.78	46.88	47.42
04/15/2015	48	48.72	47.67	47.75
04/16/2015	47.81	48.91	47.75	48.24
04/17/2015	47.96	48.65	47.9451	48.19
04/20/2015	48.61	49.78	47.91	49.76
04/21/2015	50	51.42	49.46	51.36
04/22/2015	51.4	51.54	50.4	51.4
04/23/2015	51.07	51.72	50.7007	51.45
04/24/2015	51.98	53.47	51.49	52.705
04/27/2015	52.68	52.68	51.695	51.87
04/28/2015	51.7	51.82	50.01	51.19
04/29/2015	50.58	50.8	47.66	48.88
04/30/2015	48.5	49.46	48.01	48.285
05/01/2015	48.65	49.83	48.51	49.39
05/04/2015	49.41	50.08	48.8	48.95
05/05/2015	48.21	48.71	46.9	47.005
05/06/2015	46.78	47.64	46.15	47.045
05/07/2015	47.4	49.62	47.4	49.06
05/08/2015	49.23	49.83	48.93	49.04
05/11/2015	49	50.3	48.8	49.645
05/12/2015	49.11	49.4	48.63	48.85
05/13/2015	49.27	49.85	48.4	48.49
05/14/2015	48.94	49.09	48.5	48.815
05/15/2015	49.41	49.45	48.56	48.665
05/18/2015	48.56	49.17	48.38	49
05/19/2015	49.45	49.68	47.7	47.85
05/20/2015	47.56	47.56	42.97	43.06
05/21/2015	43.19	43.39	42.4	42.47
05/22/2015	42.7	42.93	42.02	42.61
05/26/2015	43.05	43.09	41.36	41.555
05/27/2015	41.65	42.45	41.6	42.24
05/28/2015	42.25	42.5	41.77	41.97
05/29/2015	41.68	42.6	41.32	42.37
06/01/2015	42.61	44.38	42.09	44.18
06/02/2015	43.3	44.105	43.04	43.775
06/03/2015	43.35	43.91	43.01	43.13
06/04/2015	43.05	43.98	41.88	42.17
06/05/2015	42.13	42.58	41.71	41.72
06/08/2015	41.07	41.24	39.27	39.86
06/09/2015	38.8	40.72	38.45	40.325
06/10/2015	40.21	41.213	39.7	40.43
06/11/2015	40.79	41.26	39.94	40.02
06/12/2015	39.84	40.995	39.76	40.705
06/15/2015	40.35	41	40.01	40.07
06/16/2015	40.13	40.3202	39.32	39.48
06/17/2015	39.27	40.09	38.91	39.88
06/18/2015	39.8	40.22	39.61	39.975
06/19/2015	40.3	41.89	40.3	41.56
06/22/2015	42.92	43.25	42.24	43.03
06/23/2015	42.98	43.42	42.35	42.725
06/24/2015	42.7	42.92	42.07	42.24
06/25/2015	42.65	43.42	42.2	42.24
06/26/2015	42.44	42.58	41.33	41.44
06/29/2015	40.77	41.32	39.59	39.75
06/30/2015	40.2	40.605	39.93	39.935
07/01/2015	40.65	40.9	37.8	38.8
07/02/2015	39.02	39.805	38.4	39.03
07/06/2015	39.09	40	39.08	39.73
07/07/2015	39.93	40.74	39.26	40.675
07/08/2015	40.3	40.31	39.14	39.31
07/09/2015	39.84	40.28	39.655	39.67
07/10/2015	40.51	41.64	40.5	41.21
07/13/2015	41.96	42.72	41.96	42.42
07/14/2015	42.04	42.46	41.29	42.06
07/15/2015	41.39	42.22	40.39	41.54
07/16/2015	41.81	42.22	41.3	41.39
07/17/2015	41.45	41.84	41.241	41.4
07/20/2015	41.55	41.71	40.44	40.55
07/21/2015	40.5	41.3	40.49	40.9
07/22/2015	40.96	41.61	40.96	41.43
07/23/2015	42.78	43.81	42	42.61
07/24/2015	43	43.11	39.62	39.63
07/27/2015	39.63	40.81	38.9	40.14
07/28/2015	40.18	41.38	40.18	41.17
07/29/2015	41.09	41.33	40.44	40.73
07/30/2015	40.58	40.93	39.92	40.27
07/31/2015	40.53	40.54	39.88	40.1
08/03/2015	40.24	41.85	40.21	41.71
08/04/2015	42.15	42.77	41.88	42.74
08/05/2015	42.85	43.3	42.592	42.96
08/06/2015	43.25	43.45	41.76	42.18
08/07/2015	42.21	42.48	41.4	41.49
08/10/2015	41.75	42.43	41.45	41.68
08/11/2015	41.74	43.42	41.6501	42.7
08/12/2015	42.37	42.68	40.68	42.52
08/13/2015	42.76	43.275	42.27	42.67
08/14/2015	42.35	43.17	42.35	42.88
08/17/2015	42.96	44.015	42.82	43.95
08/18/2015	44.06	44.45	43.24	43.63
08/19/2015	43.53	44.27	43.21	43.53
08/20/2015	42.84	43.52	41.78	41.98
08/21/2015	41.4	41.6	39.75	39.75
08/24/2015	36	39.8999	34.1	37.62
08/25/2015	39.39	39.49	37.49	37.5
08/26/2015	38.77	39.01	36.97	38.85
08/27/2015	39.17	39.45	37.97	39.03
08/28/2015	38.93	39.58	38.35	38.62
08/31/2015	38.63	39.76	38.62	38.98
09/01/2015	38.63	39.81	38.5	39.2
09/02/2015	39.97	41.51	39.8	41.51
09/03/2015	41.84	41.91	40.78	40.89
09/04/2015	40.4	41.32	40.15	40.6
09/08/2015	41.28	41.58	40.69	40.8
09/09/2015	41.15	42.18	40.6268	41
09/10/2015	41.39	41.88	40.71	41.21
09/11/2015	41.22	42.15	41.05	42.15
09/14/2015	42.17	42.5	41.84	42.29
09/15/2015	42.36	42.85	41.89	42.64
09/16/2015	42.4	43.2467	42.24	43.06
09/17/2015	43.11	44.59	42.9899	43.99
09/18/2015	43.43	44.03	43.275	43.49
09/21/2015	43.72	44.005	42.88	43.23
09/22/2015	42.77	43.08	40.92	41.19
09/23/2015	41.32	41.5	40.5001	41.24
09/24/2015	41.15	41.15	39.915	40.25
09/25/2015	40.93	41.03	39.92	40.24
09/28/2015	39.87	40.18	38.64	39.08
09/29/2015	39.05	39.7693	38.79	39.18
09/30/2015	39.18	39.68	37.72	38.83
10/01/2015	38.5	39.27	37.84	39.2
10/02/2015	38.75	38.77	37.42	38.63
10/05/2015	38.9	40.3	38.82	40.19
10/06/2015	39.95	40.37	38.08	38.13
10/07/2015	38.41	39.41	37.76	39.31
10/08/2015	39.21	40.03	38.7	39.74
10/09/2015	40.27	42.49	40.25	42.42
10/12/2015	42.59	43.88	42.55	43.84
10/13/2015	42.7	43.97	42.52	43.41
10/14/2015	44	44.5	43.23	43.8
10/15/2015	44.1	44.48	43.5	44.46
10/16/2015	43.95	44.02	42.86	43.71
10/19/2015	43.83	44.49	43.62	44.45
10/20/2015	44.54	45.1811	44.45	44.79
10/21/2015	44.49	45.18	44.09	44.31
10/22/2015	44.89	46.01	44.36	45.99
10/23/2015	46.37	46.42	43.81	45.67
10/26/2015	45.36	46.57	44.99	46.47
10/27/2015	46.41	46.69	45.65	46.46
10/28/2015	46.2	46.36	45.23	45.86
10/29/2015	45.63	46.1	45.21	45.86
10/30/2015	45.77	46.77	45.71	46.22
11/02/2015	46.2	46.82	46.2	46.47
11/03/2015	47.02	47.09	46.08	46.5
11/04/2015	46.42	46.45	45.15	45.63
11/05/2015	45.7	45.83	45.03	45.6
11/06/2015	45.51	45.97	45.05	45.34
11/09/2015	45.17	45.21	44.56	44.65
11/10/2015	44.66	45.16	44.0201	44.49
11/11/2015	44.76	44.95	44.37	44.39
11/12/2015	44.29	44.52	43.82	43.9
11/13/2015	43.67	44.23	43.12	43.45
11/16/2015	42.41	42.84	41.85	42.83
11/17/2015	43	43.46	42.05	42.3
11/18/2015	42.32	42.32	41.01	41.75
11/19/2015	41.94	42.7299	41.89	42.3
11/20/2015	42.4	42.71	42.05	42.2
11/23/2015	42.11	42.74	41.81	42.3
11/24/2015	41.02	41.64	40.45	41.23
11/25/2015	41.35	41.5	40.96	41.31
11/27/2015	41.38	42.25	41.1701	41.69
11/30/2015	41.75	41.99	40.98	41.26
12/01/2015	41.47	43.3	41.3	43.26
12/02/2015	44.09	44.53	43.53	43.82
12/03/2015	43.65	44.6	42.92	43.27
12/04/2015	43.82	44.99	43.82	44.97
12/07/2015	45.35	46.49	45.22	45.78
12/08/2015	45.1	45.51	44.07	44.55
12/09/2015	44.3	45.19	43.19	43.65
12/10/2015	43.79	44.48	43.54	44.09
12/11/2015	43.28	43.5869	42.06	42.09
12/14/2015	42.26	42.87	41.08	41.77
12/15/2015	41.97	42.82	41.92	42.595
12/16/2015	42.99	43.49	42.12	43.2
12/17/2015	43.33	43.95	42.45	42.46
12/18/2015	41.61	42.31	40.7	41.09
12/21/2015	41.35	42.43	41.35	42.4
12/22/2015	42.56	43.08	42.3599	42.895
12/23/2015	42.78	43.385	42.43	43.29
12/24/2015	43.27	44.19	43.11	43.81
12/28/2015	43.62	44.04	42.91	43.23
12/29/2015	43.25	43.62	43.03	43.5
12/30/2015	43.64	43.64	42.46	42.8
12/31/2015	42.54	42.57	41.83	42.35

Menu

Create your free account now!

AAL: American Airlines Group Inc. Historical Data

2015 Historical Chart

Average

Low

High