AAL: American Airlines Group Inc. Historical Data

2017 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 47.4973

CLOSE 47.4907

Low

LOW 39.21

High

HIGH 54.48

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	47.28	47.34	46.135	46.3
01/04/2017	46.63	47.435	46.35	46.7
01/05/2017	46.52	46.93	45.61	45.89
01/06/2017	45.85	46.72	45.47	46.21
01/09/2017	46.01	47.34	45.78	47.08
01/10/2017	47	48.51	46.97	48.48
01/11/2017	49.29	49.9	48.1	48.64
01/12/2017	48.67	49	46.84	48.1
01/13/2017	48.16	48.43	47.54	47.65
01/17/2017	47.56	47.75	46.67	46.75
01/18/2017	46.72	47.8	46.65	47.64
01/19/2017	47.64	48.09	46.88	47.26
01/20/2017	47.54	48.16	47.24	48
01/23/2017	47.9	48.09	46.75	46.94
01/24/2017	47.05	47.8	46.8	47.54
01/25/2017	47.9	48.21	47.61	47.91
01/26/2017	48.43	49.71	48.4	49.59
01/27/2017	50	50	46.72	46.95
01/30/2017	45.62	45.92	43.86	44.9
01/31/2017	44.79	44.84	43.742	44.25
02/01/2017	44.75	45	43.91	44.05
02/02/2017	43.61	44.52	43.57	44.01
02/03/2017	44.31	44.55	43.7627	44.2
02/06/2017	44.8	45.6	44.74	45.3
02/07/2017	45.75	46.13	45.01	45.17
02/08/2017	45.26	45.26	44.51	45.06
02/09/2017	45.07	46.599	44.94	46.3
02/10/2017	46.62	46.7	46.17	46.45
02/13/2017	46.56	47.78	46.5	47.41
02/14/2017	47.26	47.28	46.45	46.57
02/15/2017	47.59	48.05	46.93	47.54
02/16/2017	47.5	47.65	46.66	46.97
02/17/2017	46.83	47.1	46.43	46.91
02/21/2017	47.01	47.27	46.5833	46.81
02/22/2017	46.5	46.7	45.87	46.32
02/23/2017	46.42	47.32	45.89	46.1
02/24/2017	46	46.3	45.58	46.28
02/27/2017	46.18	46.36	45.68	46.32
02/28/2017	46.32	46.7199	46.03	46.36
03/01/2017	46.79	48.135	46.7	47.09
03/02/2017	46.67	46.74	45.64	45.72
03/03/2017	45.85	47.26	45.77	46.82
03/06/2017	46.41	46.68	44.38	45.31
03/07/2017	45.02	45.23	44.56	44.84
03/08/2017	44.79	45.3	44.597	44.89
03/09/2017	44.5	44.93	43.25	43.33
03/10/2017	43.46	43.95	42.97	43.9
03/13/2017	43.73	44.12	42.26	42.37
03/14/2017	42.06	42.1	40.84	41.21
03/15/2017	40.5	42.19	40.2099	42.09
03/16/2017	42.18	42.35	41.45	42.13
03/17/2017	42	42.214	41.6	41.72
03/20/2017	42.18	42.415	41.45	41.7
03/21/2017	41.88	41.98	40.34	40.42
03/22/2017	39.78	40.55	39.21	40.35
03/23/2017	40.7	41.86	40.48	41.41
03/24/2017	41.69	42.065	41.42	41.73
03/27/2017	41.07	41.89	40.56	41.74
03/28/2017	41.83	42.93	41.55	42.6
03/29/2017	42.69	42.76	41.87	41.96
03/30/2017	41.85	42.64	41.79	42.54
03/31/2017	42.37	42.94	42.2745	42.3
04/03/2017	42.33	42.57	41.625	42.45
04/04/2017	42.09	42.23	40.82	40.9
04/05/2017	41.15	42.13	41.06	41.31
04/06/2017	41.4	41.96	41.16	41.72
04/07/2017	41.53	42.1	41.28	41.81
04/10/2017	41.81	42.67	41.62	42.32
04/11/2017	42.78	43.95	42.412	43.93
04/12/2017	44.79	45.35	43.83	43.96
04/13/2017	43.95	44.02	43.335	43.35
04/17/2017	43.47	44.25	43.36	44.23
04/18/2017	44.03	44.53	43.4	43.81
04/19/2017	44.07	44.775	43.9	44.4
04/20/2017	44.71	45.38	44.56	45.22
04/21/2017	45.5	45.5	44.985	45.15
04/24/2017	45.5	46.44	45.47	46.44
04/25/2017	46.8	47.39	46.38	46.61
04/26/2017	46.51	46.9	46.24	46.4
04/27/2017	43.91	44.21	42.41	43.98
04/28/2017	44.02	44.06	42.56	42.62
05/01/2017	42.76	42.96	42.01	42.08
05/02/2017	42.06	43.91	42.05	43.87
05/03/2017	43.67	44.17	43.42	43.92
05/04/2017	44.18	44.39	43.195	43.91
05/05/2017	44	44.52	43.77	44.51
05/08/2017	44.6	45.045	44.515	44.94
05/09/2017	45.4	47.3	45.25	47.08
05/10/2017	47.03	47.78	46.67	47.3
05/11/2017	47.21	47.24	45.65	46.54
05/12/2017	46.26	46.44	45.73	45.83
05/15/2017	45.7	46.99	45.69	46.68
05/16/2017	46.79	47.1329	44.74	46.94
05/17/2017	46.25	46.56	44.88	44.92
05/18/2017	44.4	45.4	44.38	44.65
05/19/2017	44.8	45.38	44.74	45.22
05/22/2017	45.33	46.25	45.33	46.21
05/23/2017	46.27	46.69	45.94	46.66
05/24/2017	46.74	47.43	46.65	46.77
05/25/2017	46.99	48.12	46.82	48.02
05/26/2017	47.79	48.82	47.7294	48.74
05/30/2017	48.32	48.5775	47.79	47.96
05/31/2017	48.2	48.48	47.53	48.41
06/01/2017	48.5	49.36	48.3	49.05
06/02/2017	49.56	50.47	49.37	49.52
06/05/2017	49.53	49.95	49.4	49.74
06/06/2017	49.47	50.1	49.32	49.74
06/07/2017	49.44	50.91	48.8	50.86
06/08/2017	50.86	51.87	50.41	51.43
06/09/2017	51.61	51.95	50.25	50.27
06/12/2017	50.1	50.22	48.1	49.48
06/13/2017	49.56	49.91	48.84	49.45
06/14/2017	49.64	49.7801	48.89	49.39
06/15/2017	49.14	49.32	48.37	49.11
06/16/2017	48.9	49.45	48.62	48.79
06/19/2017	49.13	49.72	48.815	49.66
06/20/2017	49.22	49.36	48.01	48.03
06/21/2017	48.33	48.64	48.13	48.43
06/22/2017	50.5	50.56	48.79	48.97
06/23/2017	49	49.1	48.47	48.63
06/26/2017	48.81	49.78	48.535	48.78
06/27/2017	48.6	49.555	48.5	48.5
06/28/2017	48.82	49.7956	48.81	49.25
06/29/2017	49.28	49.685	48.82	49.62
06/30/2017	49.92	50.51	49.6	50.32
07/03/2017	50.78	51.28	50.37	50.39
07/05/2017	50.44	51.545	50.18	51.26
07/06/2017	50.97	52.58	50.86	52.05
07/07/2017	52.3	53.38	52.18	53.03
07/10/2017	52.98	53.16	52.23	52.66
07/11/2017	52.58	52.66	51.47	51.61
07/12/2017	53.12	53.825	52.45	53.8
07/13/2017	53.4	54.48	53.15	53.81
07/14/2017	53.8	54.28	53.34	54.22
07/17/2017	54.21	54.28	53.85	53.87
07/18/2017	53.83	53.84	53.02	53.15
07/19/2017	52.26	53.19	51.78	52.61
07/20/2017	52.72	52.78	52.1	52.34
07/21/2017	52.13	52.55	51.45	51.91
07/24/2017	51.79	52.03	51.24	51.28
07/25/2017	51.5	51.9	50.545	50.61
07/26/2017	50.63	51.165	50.01	51.01
07/27/2017	50.34	50.34	48.75	50
07/28/2017	49.02	50.67	48.73	50.49
07/31/2017	50.85	51.23	50.035	50.44
08/01/2017	51.13	52	50.3236	51.06
08/02/2017	50.89	51.18	49.9	50.45
08/03/2017	50.56	51.195	50.36	50.55
08/04/2017	50.67	50.92	50.3852	50.8
08/07/2017	50.82	51.13	50.46	50.58
08/08/2017	50.68	50.78	49.89	50
08/09/2017	49.74	49.92	49.23	49.4
08/10/2017	49.03	49.34	48.19	48.55
08/11/2017	48.5	48.785	47.44	48.35
08/14/2017	48.86	49.17	48.5	48.81
08/15/2017	48.76	49	48.35	48.52
08/16/2017	48.64	48.73	48.27	48.41
08/17/2017	48.25	48.34	45.795	46.03
08/18/2017	46.3	46.3	45.44	45.55
08/21/2017	45.73	46.09	45.41	45.71
08/22/2017	45.85	45.93	45.325	45.41
08/23/2017	45.17	45.2431	43.52	43.97
08/24/2017	44.13	44.15	42.67	42.92
08/25/2017	43.09	45.43	43.01	45.25
08/28/2017	45.23	45.3718	44.78	44.95
08/29/2017	44.53	44.85	44.38	44.56
08/30/2017	44.54	44.765	43.89	44.32
08/31/2017	44.54	44.94	44.43	44.74
09/01/2017	44.85	45.47	44.65	45.31
09/05/2017	44.79	45.28	43.84	43.92
09/06/2017	43.09	44.68	42.6066	44.31
09/07/2017	44.19	44.625	43.5347	43.84
09/08/2017	43.81	44.11	43.49	43.6
09/11/2017	44.01	46.09	44	45.86
09/12/2017	45.9	46.48	45.63	46.29
09/13/2017	46.35	47.58	46.1	47
09/14/2017	46.79	46.94	46.12	46.19
09/15/2017	45.3	46.04	45.19	46
09/18/2017	46.02	46.3	45.27	45.31
09/19/2017	45.28	45.66	44.03	44.38
09/20/2017	44.92	45.56	44.46	45.42
09/21/2017	45.47	46.57	44.99	46.29
09/22/2017	46.57	47.46	46.35	47.06
09/25/2017	46.98	47.96	46.89	47.7
09/26/2017	47.84	48.26	47.23	47.58
09/27/2017	47.58	48.1	46.6301	46.85
09/28/2017	46.78	48.6	46.78	47.49
09/29/2017	47.49	47.85	47.23	47.49
10/02/2017	47.52	47.93	47.22	47.73
10/03/2017	47.66	50.59	47.63	50.51
10/04/2017	50.5	51.67	50.49	50.73
10/05/2017	50.85	50.99	50.26	50.56
10/06/2017	50.7	51.59	50.65	51.3
10/09/2017	51.23	51.4799	50.4	50.6
10/10/2017	52	53.25	51.98	53.03
10/11/2017	53.1	53.74	52.33	52.83
10/12/2017	52.72	52.83	52.34	52.65
10/13/2017	52.67	52.8611	52.2588	52.7
10/16/2017	52.52	52.68	51.93	52.27
10/17/2017	52.72	52.82	51.87	52.07
10/18/2017	52.11	52.4373	51.86	52.03
10/19/2017	51.57	51.83	49.6332	51.51
10/20/2017	51.56	52.24	51.53	51.93
10/23/2017	51.92	51.9499	50.87	50.98
10/24/2017	51.02	52.1	50.5501	51.95
10/25/2017	51.78	51.78	50.61	51.02
10/26/2017	52	53.19	48.32	48.61
10/27/2017	48.41	48.89	47.33	47.56
10/30/2017	47.65	47.67	46.83	47.25
10/31/2017	47.22	47.6	46.79	46.82
11/01/2017	48	48.2	47.37	47.84
11/02/2017	47.79	47.9291	47.09	47.36
11/03/2017	47.36	47.61	46.8	47.45
11/06/2017	47.46	48.1	47.28	47.51
11/07/2017	47.51	47.54	46.4	46.46
11/08/2017	46.42	46.98	45.84	46.37
11/09/2017	45.85	46.35	45.36	45.77
11/10/2017	45.64	46.12	45.56	45.82
11/13/2017	45.63	45.86	45.33	45.74
11/14/2017	45.3	45.97	45.27	45.81
11/15/2017	45.71	47.31	45.45	47.19
11/16/2017	47.26	48.06	47.24	47.68
11/17/2017	47.6	47.75	47.1883	47.39
11/20/2017	47.33	47.88	47.12	47.69
11/21/2017	47.89	48.92	47.54	48.65
11/22/2017	48.58	48.97	48.27	48.66
11/24/2017	48.66	48.76	48.35	48.56
11/27/2017	48.61	48.8336	48.3	48.42
11/28/2017	48.44	49.42	48.2	49.22
11/29/2017	49.38	51.16	48.66	49.25
11/30/2017	49.76	51.1116	49.3	50.49
12/01/2017	49.67	50.38	48.69	49
12/04/2017	50.1	51.47	49.65	49.93
12/05/2017	49.85	50	49.2099	49.47
12/06/2017	49.39	49.81	49.19	49.61
12/07/2017	49.53	50.9205	49.3	50.88
12/08/2017	51.23	51.79	50.93	51.02
12/11/2017	50.78	51.59	50.76	51.3
12/12/2017	51.27	51.53	50.38	50.47
12/13/2017	50.58	50.75	49.85	50.09
12/14/2017	50.59	51.36	50.075	50.21
12/15/2017	50.67	51.5	50.4	51.06
12/18/2017	51.25	51.66	51.25	51.49
12/19/2017	51.6	51.81	51.28	51.44
12/20/2017	51.57	52.1	51.17	51.92
12/21/2017	52.16	53.47	52.07	52.79
12/22/2017	52.72	52.88	52.42	52.59
12/26/2017	52.35	53.215	52.33	52.85
12/27/2017	52.8	52.88	52.06	52.4
12/28/2017	52.45	52.63	52.22	52.46
12/29/2017	52.42	52.82	52.01	52.03

Menu

Create your free account now!

AAL: American Airlines Group Inc. Historical Data

2017 Historical Chart

Average

Low

High