AAL: American Airlines Group Inc. Historical Data

2018 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 42.9027

CLOSE 42.802

Low

LOW 29.59

High

HIGH 59.08

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	52.33	53.1	51.9	52.99
01/03/2018	52.86	52.86	52.055	52.34
01/04/2018	52.48	54.4	52.265	52.67
01/05/2018	52.78	52.8388	52.43	52.65
01/08/2018	52.6	52.64	51.93	52.13
01/09/2018	52.97	53.37	52.005	52.08
01/10/2018	53.23	54.02	52.88	53.78
01/11/2018	54.49	57	54.18	56.42
01/12/2018	56.56	58.73	56.56	58.47
01/16/2018	58.79	59.08	57.53	57.98
01/17/2018	58.31	58.58	57.8	58.16
01/18/2018	58	58.71	57.56	58.34
01/19/2018	58.59	58.59	57.76	58.06
01/22/2018	57.99	58.34	57.5305	58.1
01/23/2018	57.74	58.46	57.4	58.29
01/24/2018	54.35	55.46	53.45	54.79
01/25/2018	54	54.55	52.21	53.05
01/26/2018	53.65	53.9	52.34	53.07
01/29/2018	52.79	53.16	52.585	52.68
01/30/2018	52.45	53.05	52.36	52.59
01/31/2018	53.08	54.71	53	54.32
02/01/2018	54	54.64	53.59	53.88
02/02/2018	53.49	53.99	52.03	52.1
02/05/2018	51.99	52.39	49.75	49.76
02/06/2018	49.32	51.5	48.79	51.18
02/07/2018	50.91	51.98	50.89	51.4
02/08/2018	51.44	51.46	48.51	48.6
02/09/2018	49.7	49.73	46.33	48.36
02/12/2018	48.79	50.51	48.65	50.09
02/13/2018	49.7	50.92	49.64	50.87
02/14/2018	50.24	51.56	50.11	51.07
02/15/2018	51.45	51.88	50.94	51.67
02/16/2018	51.8	52.205	51.53	51.58
02/20/2018	51.23	52.23	51.1	51.72
02/21/2018	51.96	53.86	51.825	52.78
02/22/2018	53.24	53.41	52.6998	52.98
02/23/2018	53.3	53.48	52.72	53.39
02/26/2018	53.99	55.13	53.92	55
02/27/2018	54.89	55.6	54.24	54.26
02/28/2018	54.41	54.6	53.635	54.25
03/01/2018	54.14	55.31	53.2995	53.48
03/02/2018	52.9	53.415	51.87	53.18
03/05/2018	52.9	53.6939	52.69	53.19
03/06/2018	53.34	54.02	52.9	53.57
03/07/2018	53.12	54.17	53.04	54.11
03/08/2018	54.33	55.69	54.28	54.79
03/09/2018	55.05	56.08	54.65	56.07
03/12/2018	56.26	56.97	55.63	56.5
03/13/2018	56.86	57.44	56.03	56.23
03/14/2018	56.57	57.21	55.16	55.28
03/15/2018	55.35	55.56	54.93	55.17
03/16/2018	55.31	56.41	55.27	55.4
03/19/2018	55.33	55.69	54.19	54.62
03/20/2018	54.93	55.7	54.67	55.32
03/21/2018	54.21	54.61	53.165	54.09
03/22/2018	53.58	54.18	52.29	52.31
03/23/2018	52.63	53.1	50.99	51.01
03/26/2018	51.94	52.04	50.64	51.86
03/27/2018	52.3	52.35	50.55	50.9
03/28/2018	50.9	51.2615	50.05	50.85
03/29/2018	51.3	52.4301	51.03	51.96
04/02/2018	51.77	51.95	48.96	49.78
04/03/2018	50.23	51.55	49.57	51.47
04/04/2018	50.6	52.1	50.51	52.04
04/05/2018	52.5	53.08	51.83	52.14
04/06/2018	51.71	51.96	49.81	50.29
04/09/2018	50.5	50.86	49.74	49.82
04/10/2018	50.52	50.57	47.21	47.46
04/11/2018	47.15	47.46	45.37	45.4
04/12/2018	46.03	46.8	45.505	46.57
04/13/2018	46.75	47.05	45.75	45.87
04/16/2018	46.13	46.94	45.81	46.4
04/17/2018	46.75	47.03	45.62	45.75
04/18/2018	46.5	48.38	46.05	47.76
04/19/2018	47.53	47.77	46.41	46.88
04/20/2018	46.91	47.24	46.4358	46.78
04/23/2018	46.85	47.19	46.12	46.68
04/24/2018	46.72	47.17	45.11	45.69
04/25/2018	45.67	45.93	43.89	45.25
04/26/2018	43.49	43.8	40.65	42.37
04/27/2018	42.55	43.48	42.325	43.4
04/30/2018	43.5	43.81	42.76	42.93
05/01/2018	42.86	43.46	42.56	43.36
05/02/2018	43.23	43.41	42.19	42.24
05/03/2018	42.25	42.49	41.54	42.11
05/04/2018	41.75	43.45	41.75	42.86
05/07/2018	42.92	43.23	42.1235	42.44
05/08/2018	42.33	44.01	42.33	43
05/09/2018	42.93	43.16	41.47	41.5
05/10/2018	41.51	42.46	41.51	42.04
05/11/2018	42.08	42.66	42.02	42.6
05/14/2018	42.75	43.09	42.2	42.46
05/15/2018	42.02	43.4	41.6	43.19
05/16/2018	43.13	44.91	43.04	44.06
05/17/2018	43.9	44.512	43.49	43.63
05/18/2018	43.56	43.76	43.035	43.38
05/21/2018	43.74	44.7939	43.63	44.28
05/22/2018	44.5	45.04	42.83	42.88
05/23/2018	42.64	42.87	42.27	42.8
05/24/2018	42.94	43.89	42.7584	43.56
05/25/2018	43.82	45.82	43.8	44.91
05/29/2018	44.6	45.15	43.22	43.59
05/30/2018	43.68	43.825	42.66	43.3
05/31/2018	43.4	44.71	42.97	43.54
06/01/2018	44.05	44.09	43.35	44
06/04/2018	44.04	45.01	43.96	44.86
06/05/2018	44.78	45.0213	43.81	44.18
06/06/2018	43.45	44.23	42.88	44.19
06/07/2018	44.28	44.48	43.45	43.84
06/08/2018	43.96	43.969	42.96	43.11
06/11/2018	43.25	44.93	43.25	44.16
06/12/2018	44.23	44.3	43.09	43.41
06/13/2018	43.39	43.69	42.83	42.92
06/14/2018	43.06	43.49	42.8	43.08
06/15/2018	43.06	43.11	42.32	42.77
06/18/2018	42.63	42.68	41.94	42.44
06/19/2018	42.03	42.21	41.09	41.51
06/20/2018	41.65	42.34	41.35	42.03
06/21/2018	42.03	42.5	41.37	41.49
06/22/2018	41.46	42.41	41.02	41.35
06/25/2018	41.09	41.27	39.29	39.68
06/26/2018	39.87	39.96	38.99	39.09
06/27/2018	39.09	39.18	38.25	38.26
06/28/2018	38.33	38.53	37.06	38.2
06/29/2018	38.25	38.75	37.82	37.96
07/02/2018	37.74	38.395	37.44	38.36
07/03/2018	37.64	38.33	36.76	37.75
07/05/2018	37.85	38.18	37.52	37.99
07/06/2018	38.19	38.39	37.76	38.09
07/09/2018	38.21	39.41	38.07	39.31
07/10/2018	39.38	39.4	38.5	39.12
07/11/2018	38.31	38.34	35.9	35.96
07/12/2018	36.4	36.77	35.64	36.33
07/13/2018	36.31	37.26	36.14	37.12
07/16/2018	37.26	37.58	36.93	37.28
07/17/2018	37.1	38.05	37.08	37.38
07/18/2018	38	39.2	38	38.37
07/19/2018	38.32	38.38	37.545	38.13
07/20/2018	37.96	38.3823	37.8108	37.88
07/23/2018	37.65	38.22	37.36	38.04
07/24/2018	38.19	38.39	37.04	37.45
07/25/2018	37.32	38.34	37.32	38.19
07/26/2018	37.85	40.45	37.6	40.02
07/27/2018	39.93	40.859	39.51	39.69
07/30/2018	39.88	40.29	38.93	38.97
07/31/2018	39.26	39.87	39.14	39.54
08/01/2018	39.38	39.47	37.69	38.14
08/02/2018	37.86	38.12	37.35	37.93
08/03/2018	38.06	38.62	38.05	38.42
08/06/2018	38.26	38.49	37.87	38.41
08/07/2018	38.65	38.74	38.19	38.26
08/08/2018	38.41	38.86	38.22	38.38
08/09/2018	38.55	38.74	37.885	37.92
08/10/2018	37.75	37.79	36.445	37.26
08/13/2018	37.29	37.33	36.68	36.79
08/14/2018	36.84	37.555	36.83	37.09
08/15/2018	36.96	37.51	36.415	37.44
08/16/2018	37.75	38.455	37.44	38.16
08/17/2018	37.99	38.21	37.72	37.79
08/20/2018	38.04	40.1	37.99	39.99
08/21/2018	39.98	40.71	39.84	40.33
08/22/2018	40.08	40.19	39.14	39.19
08/23/2018	39.19	39.39	38.72	38.83
08/24/2018	38.9	39.15	38.5272	38.82
08/27/2018	39.02	39.82	39.02	39.52
08/28/2018	39.67	40.7	39.6	40.69
08/29/2018	40.66	41.04	40.25	40.5
08/30/2018	40.36	40.84	40.1504	40.4
08/31/2018	40.25	40.55	40.18	40.48
09/04/2018	40.32	41.34	40.32	40.77
09/05/2018	40.81	41.37	38.88	39.67
09/06/2018	39.48	39.69	38.2485	38.48
09/07/2018	38.31	39.27	38.15	38.43
09/10/2018	38.66	39.49	38.49	39.43
09/11/2018	39.33	40.305	39.065	40.18
09/12/2018	40.26	40.401	39.23	39.26
09/13/2018	39.49	40.06	39.42	39.48
09/14/2018	39.54	39.97	39.32	39.74
09/17/2018	39.7	40.545	39.7	40.32
09/18/2018	40.36	40.86	39.65	40.79
09/19/2018	40.79	41.7668	40.7	41.6
09/20/2018	41.82	42.17	41.19	41.89
09/21/2018	42.04	43.89	41.99	43.6
09/24/2018	43.27	43.3	41.85	41.98
09/25/2018	42	42.19	40.27	40.81
09/26/2018	40.84	41.48	40.78	41.04
09/27/2018	41.23	42.2	41.15	41.5
09/28/2018	41.37	41.955	40.7	41.33
10/01/2018	41.41	41.75	39.6	39.61
10/02/2018	39.6	39.6	38.4	38.5
10/03/2018	38.7	39.26	38.42	38.8
10/04/2018	38.8	39.01	37.48	37.92
10/05/2018	37.93	38.1275	36.21	36.44
10/08/2018	36.44	36.85	35.6	35.9
10/09/2018	36.3	36.39	33.41	33.55
10/10/2018	33.33	33.4	31.59	31.61
10/11/2018	32.3	32.75	30.75	31.27
10/12/2018	31.97	32.13	30.81	30.91
10/15/2018	31	32.24	30.82	31.78
10/16/2018	32.06	33.44	31.98	33.28
10/17/2018	34.45	35.4	33.53	33.57
10/18/2018	33.58	33.759	31.87	32.06
10/19/2018	32.09	32.65	31.81	32.04
10/22/2018	32.27	32.52	31.82	32.16
10/23/2018	31.53	32.44	30.6	32.38
10/24/2018	32.48	32.75	30.24	30.34
10/25/2018	31.19	33.33	31.12	32.37
10/26/2018	31.4	33.01	31.3	32.46
10/29/2018	33.14	33.995	31.95	32.6
10/30/2018	32.44	34.78	32.33	34.66
10/31/2018	35.16	35.9	34.81	35.08
11/01/2018	35.3	36.47	35.07	36.37
11/02/2018	36.59	37.46	35.64	36.33
11/05/2018	36.35	36.52	35.13	35.72
11/06/2018	35.6	35.96	34.8399	35.17
11/07/2018	35.57	37.39	35.48	36.97
11/08/2018	36.77	37.05	35.97	36.86
11/09/2018	36.7	37.26	36.03	36.22
11/12/2018	36.31	37.3041	35.7777	36.86
11/13/2018	37.15	38.42	37.1	37.78
11/14/2018	38	38.59	37.45	38.11
11/15/2018	37.87	38.16	36.3101	37.82
11/16/2018	37.4	37.53	36.5	36.75
11/19/2018	36.76	37.08	35.305	35.82
11/20/2018	35.05	36.39	34.86	35.59
11/21/2018	36.09	37.51	35.97	36.31
11/23/2018	36.66	38.27	36.66	37.95
11/26/2018	38.3	38.62	37.7001	38.1
11/27/2018	38.21	38.765	37.81	38.29
11/28/2018	38.59	38.97	37.78	38.94
11/29/2018	38.8	39.34	38.4	38.42
11/30/2018	38.42	40.2	38.42	40.16
12/03/2018	40.57	40.58	39.135	39.65
12/04/2018	38.82	39.205	36.67	36.69
12/06/2018	36	37.1	35.79	36.94
12/07/2018	36.58	36.6	33.38	33.57
12/10/2018	33.67	34.17	32.61	33.84
12/11/2018	34.36	34.81	33.61	34.1
12/12/2018	34.55	34.7864	34.089	34.35
12/13/2018	34.3	34.69	32.38	32.46
12/14/2018	32.27	33.2741	32.08	32.41
12/17/2018	32.3	32.8616	31.695	32.04
12/18/2018	32.47	33.645	32.47	33.54
12/19/2018	33.46	33.98	32.23	32.42
12/20/2018	32.34	32.68	30.95	31.89
12/21/2018	31.95	32.65	30.65	30.78
12/24/2018	30.51	30.92	29.67	29.72
12/26/2018	30.12	32.33	29.59	32.29
12/27/2018	31.71	32.05	30.865	32.04
12/28/2018	32.17	32.6	31.51	31.83
12/31/2018	32.09	32.62	31.68	32.11

Menu

Create your free account now!

AAL: American Airlines Group Inc. Historical Data

2018 Historical Chart

Average

Low

High