AAL: American Airlines Group Inc. Historical Data

2016 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 38.1544

CLOSE 38.1838

Low

LOW 24.85

High

HIGH 50.64

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	41.29	41.3501	40.3	40.91
01/05/2016	41.18	41.49	39.95	40.52
01/06/2016	40.05	41.7	40	41.23
01/07/2016	40.97	41.52	39.68	40.45
01/08/2016	40.94	41.36	40.26	40.37
01/11/2016	40.56	41.2	39.9	41.08
01/12/2016	41.15	42.36	40.48	42
01/13/2016	42.17	42.74	39.66	40.1
01/14/2016	40.21	40.78	38.86	40.55
01/15/2016	39.04	39.89	38.37	38.76
01/19/2016	39.59	39.78	38.21	38.86
01/20/2016	38.53	39.845	36.2	39.06
01/21/2016	38.93	40	38.02	39.79
01/22/2016	40	40.72	39.57	40.16
01/25/2016	40.02	40.16	38.82	38.88
01/26/2016	38.73	39.75	38.44	39.64
01/27/2016	40.15	40.87	39.48	39.69
01/28/2016	39.61	39.79	37.66	38.14
01/29/2016	37.52	39.085	36.5982	38.99
02/01/2016	39	39.94	38.63	39.38
02/02/2016	38.83	38.97	37	37.03
02/03/2016	37.38	37.61	35.755	37.51
02/04/2016	37.34	38.6	36.701	38.21
02/05/2016	37.71	38.49	36.53	36.75
02/08/2016	36.08	36.16	34.76	35.55
02/09/2016	34.93	36.75	34.91	36.19
02/10/2016	36.57	37.64	36.5301	37.12
02/11/2016	36.47	37.2199	36.17	36.49
02/12/2016	36.92	37.98	36.42	37.82
02/16/2016	38.13	38.77	37.53	38.61
02/17/2016	38.95	39.83	38.87	39.34
02/18/2016	39.36	39.68	38.96	39.54
02/19/2016	39.16	40.07	39.04	39.76
02/22/2016	40.14	40.93	40.07	40.84
02/23/2016	40.56	40.81	40.17	40.38
02/24/2016	40.02	40.83	39.39	40.66
02/25/2016	40.76	41.38	40.41	41.36
02/26/2016	41.5	41.6	40.38	40.87
02/29/2016	40.77	41.34	40.5	41
03/01/2016	41.44	42.02	41.06	41.83
03/02/2016	41.47	41.8	41.29	41.59
03/03/2016	41.52	42.24	41.23	41.88
03/04/2016	42.17	42.17	41.42	41.63
03/07/2016	41.31	42.23	40.9	42.13
03/08/2016	41.3	41.41	40.05	40.77
03/09/2016	40.74	41.72	40.52	41.65
03/10/2016	42.11	42.11	40.91	41.63
03/11/2016	41.89	42.5	41.7	42.47
03/14/2016	42.31	42.7	42.12	42.59
03/15/2016	42.3	42.4866	41.98	42.11
03/16/2016	41.81	42.43	41.5903	42.31
03/17/2016	42.31	42.31	41.82	42.1
03/18/2016	42.31	43.53	41.75	43.44
03/21/2016	43.32	43.78	43.28	43.47
03/22/2016	42	43.02	41.84	42.76
03/23/2016	42.8	42.8599	41.58	41.92
03/24/2016	41.88	41.95	40.19	40.5
03/28/2016	41	41.34	40.33	40.91
03/29/2016	40.9	41.4295	40.77	41.35
03/30/2016	41.75	42.0699	41.36	41.38
03/31/2016	41.5	41.68	40.98	41.01
04/01/2016	40.13	40.16	39.27	39.52
04/04/2016	39.81	40.24	39.1511	39.37
04/05/2016	39.13	39.38	38.74	38.93
04/06/2016	39.07	39.07	38.34	38.9
04/07/2016	38.66	39.05	37.91	38.36
04/08/2016	38.7	38.72	38.12	38.5
04/11/2016	38.79	39.55	38.67	38.73
04/12/2016	38.82	39.43	38.76	39.19
04/13/2016	39.3	40.01	38.89	39.94
04/14/2016	40.34	41.66	40.2496	41.17
04/15/2016	41.3	41.36	40.72	40.91
04/18/2016	41.18	41.26	40.435	40.92
04/19/2016	40.99	41.76	40.9658	41.34
04/20/2016	41.36	41.71	41.11	41.26
04/21/2016	40.8	40.93	39.8	40.01
04/22/2016	37.68	38.49	37.01	38.21
04/25/2016	38.16	38.4	36.915	37
04/26/2016	37.27	37.49	36.26	36.92
04/27/2016	36.79	37.29	36.52	36.71
04/28/2016	37.04	37.09	35.89	35.97
04/29/2016	35.81	35.83	34.1	34.69
05/02/2016	34.99	35.165	34.4	34.43
05/03/2016	34.76	34.77	33.85	34.58
05/04/2016	34.17	34.3	33	33.21
05/05/2016	33.28	33.52	32.73	32.805
05/06/2016	32.67	33.15	32.19	33.03
05/09/2016	33.03	33.8	32.94	32.94
05/10/2016	33.24	33.8	33.09	33.77
05/11/2016	33.68	34.04	32.85	32.86
05/12/2016	33.01	33.0199	31.29	31.33
05/13/2016	31.09	32.01	31.08	31.51
05/16/2016	31.81	32.3	30.99	32.12
05/17/2016	32.25	33.29	32.02	32.64
05/18/2016	32.61	33.36	32.34	32.61
05/19/2016	32.28	32.59	31.69	32.15
05/20/2016	32.3	32.81	31.95	32.01
05/23/2016	32.03	32.29	31.7	31.73
05/24/2016	31.89	32.275	31.85	32.15
05/25/2016	32.39	32.9	32.1	32.17
05/26/2016	32.13	32.341	31.37	31.51
05/27/2016	31.6	31.84	31.4137	31.65
05/31/2016	31.75	31.97	31.33	31.91
06/01/2016	31.94	32.26	31.73	31.95
06/02/2016	31.67	32.07	31.5799	31.67
06/03/2016	31.59	31.6	30.37	30.81
06/06/2016	30.77	31.3	30.38	31.26
06/07/2016	31.46	32.87	31.1	32.36
06/08/2016	32.63	32.97	32.22	32.51
06/09/2016	32.25	33.58	32.25	33.4
06/10/2016	32.8	33.4792	32.64	33.14
06/13/2016	32.99	32.99	31.64	31.8
06/14/2016	31.81	31.97	30.02	30.36
06/15/2016	30.65	31.1	30.45	30.49
06/16/2016	29.8	29.8	29.02	29.14
06/17/2016	29.1	29.55	28.85	29.34
06/20/2016	29.75	30.39	29.64	29.71
06/21/2016	30.29	30.39	29.69	30.02
06/22/2016	30.05	30.33	29.82	29.89
06/23/2016	30.25	30.49	29.77	30.33
06/24/2016	28.2	28.5	27.04	27.05
06/27/2016	26.85	26.85	24.85	25.27
06/28/2016	26.12	26.88	25.76	26.77
06/29/2016	26.94	28.065	26.94	27.7
06/30/2016	27.86	28.31	27.49	28.31
07/01/2016	28.26	29.52	28.2	29.33
07/05/2016	29.09	29.16	28.19	28.93
07/06/2016	27.76	28.4	27.12	28.35
07/07/2016	28.39	29.47	28.31	29.4
07/08/2016	29.8	30.2766	29.7	30.04
07/11/2016	30.23	31.44	30.22	31.16
07/12/2016	32.78	34.89	32.75	34.66
07/13/2016	35	35.29	34.115	34.45
07/14/2016	35.11	36.19	35	35.88
07/15/2016	35.51	36.06	35.32	35.89
07/18/2016	36.03	36.34	35.76	36.03
07/19/2016	35.78	36.08	35.33	36.01
07/20/2016	36.07	36.725	35.39	35.92
07/21/2016	35.1	35.56	34.44	34.96
07/22/2016	36.45	36.56	35.6	36.36
07/25/2016	36.35	36.3989	35.52	35.8
07/26/2016	35.91	36.68	35.65	36.55
07/27/2016	36.5	36.6	35.9	36.2
07/28/2016	36.07	36.53	35.75	36.34
07/29/2016	36.26	36.739	35.5	35.5
08/01/2016	35.54	35.75	35.1	35.6
08/02/2016	35.39	35.4	33.38	33.51
08/03/2016	33.47	33.96	33.17	33.48
08/04/2016	33.57	33.77	33	33.58
08/05/2016	33.71	34.72	33.68	34.44
08/08/2016	34.22	34.88	34.12	34.35
08/09/2016	35.21	35.5	34.54	34.59
08/10/2016	34.59	34.75	33.74	34.18
08/11/2016	34.25	35.08	34.24	34.96
08/12/2016	34.74	35.17	34.66	34.92
08/15/2016	34.96	36.05	34.9	35.87
08/16/2016	35.67	36.79	35.63	36.75
08/17/2016	36.68	36.75	36.19	36.6
08/18/2016	36.43	36.695	36.05	36.67
08/19/2016	36.44	36.74	36.101	36.49
08/22/2016	36.33	36.48	35.86	36
08/23/2016	36.32	36.65	36.18	36.4
08/24/2016	36.27	36.99	36.191	36.65
08/25/2016	36.34	36.94	36.32	36.72
08/26/2016	36.68	36.84	36.02	36.23
08/29/2016	36.13	36.41	36.05	36.17
08/30/2016	35.45	37.355	35.35	37.05
08/31/2016	36.97	36.98	35.63	36.3
09/01/2016	36.53	36.71	35.88	36.24
09/02/2016	36	36.7	36	36.53
09/06/2016	36.45	36.97	36.36	36.96
09/07/2016	37.5	39.52	37.42	38.75
09/08/2016	38.68	39.41	38.43	39.35
09/09/2016	39	39.34	38.17	38.49
09/12/2016	37.22	38.38	36.62	38.34
09/13/2016	38.12	38.31	37.22	37.37
09/14/2016	37	37.2	36.25	36.39
09/15/2016	36.31	36.63	35.85	36.41
09/16/2016	36.26	36.36	35.47	35.49
09/19/2016	35.66	36.11	35.35	35.44
09/20/2016	35.75	35.86	35.13	35.15
09/21/2016	35	35.15	33.9	34.67
09/22/2016	34.96	36.03	34.85	35.25
09/23/2016	35.3	35.67	34.96	35.55
09/26/2016	35.19	35.5456	34.86	34.93
09/27/2016	34.98	36.125	34.9	36
09/28/2016	36.1	36.86	35.775	35.84
09/29/2016	35.65	36.6	35.6	35.82
09/30/2016	35.98	36.99	35.8601	36.61
10/03/2016	36.46	37.75	36.33	37.7
10/04/2016	38.39	38.78	37.55	37.63
10/05/2016	37.82	38.115	37.31	37.87
10/06/2016	37.83	38.22	37.57	38.17
10/07/2016	38.25	38.481	37.4	37.73
10/10/2016	37.95	38.95	37.47	38.89
10/11/2016	39.99	39.99	38.06	38.2
10/12/2016	38.12	38.3843	37.36	37.38
10/13/2016	36.95	39.5	36.801	39.24
10/14/2016	39.45	39.92	38.585	38.65
10/17/2016	38.66	39.73	38.37	38.58
10/18/2016	38.84	39.89	38.84	39.35
10/19/2016	39.48	40.81	39.4	40.63
10/20/2016	40.93	40.93	39.4148	40.59
10/21/2016	39.97	40.245	39.65	39.9
10/24/2016	40.25	40.55	39.77	39.83
10/25/2016	39.66	40.43	39.36	39.69
10/26/2016	38.57	40.26	38.21	39.32
10/27/2016	39.45	40.18	39.26	39.91
10/28/2016	39.85	40.57	39.8	40.06
10/31/2016	40.31	40.81	40.08	40.6
11/01/2016	40.51	40.85	39.565	39.8
11/02/2016	39.72	40.25	39.62	39.71
11/03/2016	39.78	40.24	39.3	39.38
11/04/2016	39.27	40.22	39.24	39.74
11/07/2016	40.39	41.65	40.31	41.49
11/08/2016	41.42	41.85	41.02	41.7
11/09/2016	40.76	42.75	40.44	42.41
11/10/2016	42.71	43.39	42.15	42.3
11/11/2016	42.07	42.95	41.68	42.93
11/14/2016	43.01	43.61	42.98	43.4
11/15/2016	45	45.28	43.59	44.76
11/16/2016	44.66	44.795	43.93	44.45
11/17/2016	44.39	45.85	44.05	45.83
11/18/2016	46.15	46.49	45.62	46.26
11/21/2016	46.46	46.75	45.95	46.08
11/22/2016	46.03	46.95	45.95	46.08
11/23/2016	46.05	46.39	45.7	46.34
11/25/2016	46.34	46.86	46.3	46.82
11/28/2016	46.64	46.885	45.66	46.5
11/29/2016	46.59	47.14	46.17	46.89
11/30/2016	46.14	46.86	45.42	46.44
12/01/2016	46.2	47.09	45.66	45.75
12/02/2016	46.09	46.86	45.91	46.1
12/05/2016	46.45	46.5401	45.58	45.72
12/06/2016	46.16	46.55	45.92	46.43
12/07/2016	46.61	48.935	46.52	48.65
12/08/2016	48.6	48.6	47.7	48.05
12/09/2016	49.27	50.64	48.74	49.64
12/12/2016	49.16	49.34	47.44	47.59
12/13/2016	47.94	48.49	47.71	47.84
12/14/2016	47.84	48.75	47.805	47.92
12/15/2016	48.1	49.95	48.1	48.3
12/16/2016	48.61	49.07	47.56	47.63
12/19/2016	47.89	48.6	47.74	48.58
12/20/2016	48.5	49.5	48.5	49.22
12/21/2016	49.34	49.9	49.23	49.47
12/22/2016	49.35	49.45	48.46	48.69
12/23/2016	48.61	48.84	48.285	48.48
12/27/2016	48.29	48.92	48.14	48.61
12/28/2016	48.73	48.83	47.61	47.67
12/29/2016	47.8	48	46.96	47.25
12/30/2016	47.42	47.66	46.47	46.69

Menu

Create your free account now!

AAL: American Airlines Group Inc. Historical Data

2016 Historical Chart

Average

Low

High