AAL: American Airlines Group Inc. Historical Data

2019 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 30.9056

CLOSE 30.8792

Low

LOW 24.23

High

HIGH 37.23

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	31.46	32.65	31.05	32.48
01/03/2019	31.69	31.8535	28.81	30.06
01/04/2019	30.44	32.09	30.4	32.04
01/07/2019	31.99	33.4804	31.24	32.95
01/08/2019	33.36	33.65	32.2	32.42
01/09/2019	32.42	33.55	32.3	33.42
01/10/2019	30.62	32.21	29.78	32.04
01/11/2019	31.8	31.989	31.1	31.8
01/14/2019	31.4	31.93	30.7	31.71
01/15/2019	31.88	32.86	31.63	32.1
01/16/2019	32.82	33.67	32.74	32.84
01/17/2019	32.75	33.89	32.6311	33.58
01/18/2019	33.84	34.04	33.1538	33.97
01/22/2019	33.76	33.8804	32.45	32.74
01/23/2019	32.93	33.1	31.39	31.65
01/24/2019	34.26	34.35	32.83	33.66
01/25/2019	33.94	35.5	33.76	34.98
01/28/2019	34.53	36.62	34.5	36.57
01/29/2019	36.76	37.08	36.07	36.29
01/30/2019	36.43	36.68	36.17	36.34
01/31/2019	36.31	36.55	35.55	35.77
02/01/2019	35.77	36.59	35.77	36.11
02/04/2019	36.16	36.81	36.12	36.78
02/05/2019	36.81	37.23	36.7	36.93
02/06/2019	36.8	37.09	36.61	36.76
02/07/2019	36.46	36.7	35.94	36.17
02/08/2019	35.8	36.23	35.39	36
02/11/2019	36.08	36.7173	36.08	36.59
02/12/2019	36.76	37.17	35.67	35.75
02/13/2019	35.83	36.4632	35.81	36.21
02/14/2019	35.91	36.525	35.67	36.11
02/15/2019	36.24	36.34	34.96	35.05
02/19/2019	35.03	35.9	35.03	35.47
02/20/2019	35	35.24	34.77	35.06
02/21/2019	34.98	35.51	34.825	34.98
02/22/2019	35	35.55	35	35.49
02/25/2019	35.75	36.3799	35.67	35.9
02/26/2019	35.9	36.725	35.75	36.25
02/27/2019	36.11	36.33	35.2681	35.69
02/28/2019	35.63	35.89	35.1699	35.63
03/01/2019	35.58	35.96	34.37	34.64
03/04/2019	34.76	34.89	33.5	33.72
03/05/2019	34.03	34.38	33.17	33.23
03/06/2019	33.22	33.415	32.515	32.76
03/07/2019	32.7	32.7	31.6177	32.22
03/08/2019	31.9	32.115	31.37	31.91
03/11/2019	31.64	32.27	31.57	32.05
03/12/2019	32.19	32.19	30.88	30.92
03/13/2019	31.22	31.925	31	31.84
03/14/2019	31.96	32.47	31.88	32.13
03/15/2019	32.28	32.35	31.415	31.43
03/18/2019	31.5	31.58	31.03	31.38
03/19/2019	31.5	32.12	31.38	31.59
03/20/2019	31.5	31.55	30.77	30.96
03/21/2019	30.89	31.77	30.79	31.45
03/22/2019	31.32	31.44	30.53	30.57
03/25/2019	30.53	30.7151	30.16	30.21
03/26/2019	30.51	30.62	29.97	30.21
03/27/2019	30.27	31.2	30.15	30.94
03/28/2019	31.01	31.37	30.44	30.9
03/29/2019	31.14	31.885	30.835	31.76
04/01/2019	31.98	32.7263	31.7	32.35
04/02/2019	33.04	33.47	32.46	32.99
04/03/2019	33.22	33.99	33.21	33.71
04/04/2019	33.96	34.12	33.35	33.93
04/05/2019	33.97	34.4	33.88	34.06
04/08/2019	33.64	33.9529	33.44	33.88
04/09/2019	33.37	33.52	32.6	33.31
04/10/2019	33.76	34.13	33.09	34.02
04/11/2019	33.99	34.97	33.91	34.81
04/12/2019	34.99	35.235	34.5	34.69
04/15/2019	34.65	35.24	33.68	33.75
04/16/2019	33.96	34.09	33.59	34.03
04/17/2019	34.45	34.72	34.1031	34.38
04/18/2019	34.43	34.6199	33.9	34.37
04/22/2019	34.1	34.2	33.425	33.48
04/23/2019	33.43	34.18	33.42	33.97
04/24/2019	33.92	34.49	33.9	33.99
04/25/2019	34.05	34.25	33.13	33.41
04/26/2019	32.15	33.92	32.1	33.06
04/29/2019	33.51	33.99	33.31	33.77
04/30/2019	33.78	34.3899	33.55	34.18
05/01/2019	34.3	34.59	33.88	33.91
05/02/2019	33.96	34.855	33.84	33.95
05/03/2019	34.21	34.9	34.15	34.79
05/06/2019	34.25	34.77	33.72	34.75
05/07/2019	34.25	34.33	33.405	33.91
05/08/2019	33.7	34.38	33.56	33.75
05/09/2019	33.39	34.015	33.06	33.95
05/10/2019	33.72	34.19	32.941	33.99
05/13/2019	33.16	33.2	31.98	32.14
05/14/2019	32.19	32.65	32.0142	32.34
05/15/2019	32.03	32.415	31.55	32.16
05/16/2019	32.2	32.9	32.02	32.32
05/17/2019	32.03	32.36	31.69	31.74
05/20/2019	30.65	31.2162	30.22	30.96
05/21/2019	31.21	31.635	31.13	31.3
05/22/2019	31.23	31.23	29.81	29.92
05/23/2019	29.73	29.98	29.3099	29.5
05/24/2019	29.69	29.94	28.98	29.17
05/28/2019	29.26	29.32	28.5	28.73
05/29/2019	28.51	28.55	27.92	28.41
05/30/2019	28.5	28.745	27.99	28.17
05/31/2019	27.8	27.92	27.105	27.23
06/03/2019	27.12	27.81	27.02	27.2
06/04/2019	27.63	29.31	27.5	29.12
06/05/2019	29.76	30.45	29.46	30.36
06/06/2019	30.4	30.51	29.88	30.38
06/07/2019	30.59	31.15	30.43	30.92
06/10/2019	31.15	31.72	30.715	30.76
06/11/2019	31.1	31.29	30.51	30.58
06/12/2019	30.56	31.13	30.45	31.1
06/13/2019	31.69	33.32	31.41	33.09
06/14/2019	32.97	33.2	32.22	32.68
06/17/2019	32.1	32.915	32.1	32.56
06/18/2019	32.78	33.3	32.42	32.52
06/19/2019	32.72	33.3	32.51	33.21
06/20/2019	33.66	33.81	31.9	32.15
06/21/2019	32.03	32.39	31.51	31.57
06/24/2019	31.57	31.89	31.31	31.82
06/25/2019	31.83	32.11	31.24	31.26
06/26/2019	31.48	31.715	31.065	31.46
06/27/2019	31.56	32.5513	31.42	32.15
06/28/2019	32.23	32.73	32.16	32.61
07/01/2019	33.14	33.6632	32.5301	32.88
07/02/2019	33.09	33.21	32.03	32.19
07/03/2019	32.4	32.85	32.35	32.72
07/05/2019	32.54	32.8261	31.95	32.46
07/08/2019	31.99	32.915	31.98	32.79
07/09/2019	32.4	32.7502	31.93	32.36
07/10/2019	32.93	33.685	32.59	32.94
07/11/2019	33.06	33.3	32.82	33.03
07/12/2019	33.12	33.9	33	33.78
07/15/2019	33.67	33.95	33.42	33.61
07/16/2019	33.7	34.67	33.7	34.22
07/17/2019	34.34	34.4199	33.11	33.26
07/18/2019	33.41	33.82	33.11	33.74
07/19/2019	33.82	34.02	33.06	33.08
07/22/2019	33.22	33.42	32.8515	32.9
07/23/2019	33.02	33.79	32.57	33.73
07/24/2019	33.62	34.99	33.62	34.59
07/25/2019	34.55	34.82	31.58	31.67
07/26/2019	32	32.25	31.16	31.24
07/29/2019	30.97	31.1862	30.54	30.74
07/30/2019	30.45	30.81	30.21	30.71
07/31/2019	30.68	31.14	30.27	30.51
08/01/2019	30.43	30.565	29.43	29.84
08/02/2019	29.7	29.811	29.0715	29.45
08/05/2019	28.97	28.97	28	28.53
08/06/2019	28.85	29.064	28.0157	28.36
08/07/2019	28	28.76	27.82	28.63
08/08/2019	28.81	29.39	28.76	29.08
08/09/2019	28.85	29.065	28.555	28.78
08/12/2019	28.5	28.51	27.52	27.64
08/13/2019	27.62	28.37	27.3269	27.51
08/14/2019	27.05	27.07	26.09	26.1
08/15/2019	26.2	26.31	25.14	25.41
08/16/2019	25.62	26.05	25.39	25.79
08/19/2019	26.2	26.69	26.08	26.1
08/20/2019	26.08	26.08	25.56	25.83
08/21/2019	26.06	26.5951	26.01	26.42
08/22/2019	26.46	26.98	26.3375	26.53
08/23/2019	26.27	26.51	25.35	25.42
08/26/2019	25.9	25.91	25.03	25.19
08/27/2019	25.27	25.34	24.32	24.45
08/28/2019	24.41	25.51	24.23	25.33
08/29/2019	25.79	26.61	25.7	26.32
08/30/2019	26.4	26.83	26.16	26.31
09/03/2019	26.16	26.66	25.95	26.51
09/04/2019	26.66	27.22	26.52	27
09/05/2019	27.45	28.11	27.44	27.69
09/06/2019	28.16	28.23	27.73	27.79
09/09/2019	27.79	28.75	27.71	28.44
09/10/2019	28.28	29.18	28.205	29.12
09/11/2019	29.16	29.93	28.725	29.76
09/12/2019	29.67	30.22	29.64	29.94
09/13/2019	30.2	30.34	29.87	29.95
09/16/2019	28.56	28.7892	27.7	27.77
09/17/2019	28.02	29.25	27.92	28.64
09/18/2019	28.55	28.66	28.07	28.6
09/19/2019	28.63	28.74	28.16	28.3
09/20/2019	28.2	28.435	27.96	27.99
09/23/2019	27.71	27.88	27.355	27.5
09/24/2019	27.62	27.7	26.765	26.995
09/25/2019	27.13	27.83	27.02	27.44
09/26/2019	27.57	27.6	26.905	27.19
09/27/2019	27.01	27.805	26.91	27.01
09/30/2019	27.35	27.41	26.82	26.97
10/01/2019	27.08	27.66	26.59	26.8
10/02/2019	26.5	26.51	25.02	25.37
10/03/2019	25.47	25.51	24.51	25.265
10/04/2019	25.33	25.85	25.07	25.83
10/07/2019	25.8	26.06	25.52	25.83
10/08/2019	25.56	26.8	25.45	26.26
10/09/2019	26.78	27.33	26.69	27.065
10/10/2019	26.68	27.25	26.5	27.18
10/11/2019	27.63	28.02	27.34	27.355
10/14/2019	27.37	27.66	27.14	27.615
10/15/2019	27.63	28.3746	27.28	28.27
10/16/2019	28.33	28.81	28.03	28.05
10/17/2019	28.31	28.44	27.85	27.93
10/18/2019	27.8	28.32	27.705	28.22
10/21/2019	28.51	28.91	28.425	28.62
10/22/2019	28.5	28.69	27.815	28.26
10/23/2019	28.25	28.4	27.88	28.29
10/24/2019	29.27	29.85	28.49	29.41
10/25/2019	29.4	30.89	29.3	30.86
10/28/2019	31	31.67	31	31.36
10/29/2019	31.42	31.49	30.675	30.92
10/30/2019	30.77	30.94	29.9349	30.29
10/31/2019	30.07	30.21	29.46	30.06
11/01/2019	30.3	30.61	30.015	30.56
11/04/2019	30.71	30.99	30.47	30.95
11/05/2019	31	31.58	30.91	31.18
11/06/2019	31.17	31.19	30.65	30.96
11/07/2019	31.21	31.44	30.75	30.89
11/08/2019	30.72	30.85	29.96	30.76
11/11/2019	30.54	30.75	30.2	30.59
11/12/2019	30.58	30.67	29.4	29.52
11/13/2019	29.03	29.155	28.565	28.66
11/14/2019	28.75	28.9	28.46	28.77
11/15/2019	28.95	29.2	28.8	28.86
11/18/2019	28.64	28.89	28.2787	28.6
11/19/2019	28.93	29.38	28.73	29.29
11/20/2019	29.14	29.24	28.05	28.23
11/21/2019	28.27	28.48	27.84	27.93
11/22/2019	28.2	28.72	28.13	28.68
11/25/2019	28.8	29.18	28.62	28.99
11/26/2019	28.95	29.07	28.565	29.05
11/27/2019	29.07	29.33	28.7416	28.95
11/29/2019	28.92	29.265	28.66	28.74
12/02/2019	28.79	28.9938	28.01	28.08
12/03/2019	27.73	27.77	26.96	27.29
12/04/2019	27.42	27.755	27.22	27.38
12/05/2019	27.46	27.568	27.05	27.24
12/06/2019	27.5	27.96	27.47	27.725
12/09/2019	27.62	27.83	27.457	27.49
12/10/2019	27.55	27.625	26.9	27
12/11/2019	27.08	27.1	26.68	26.86
12/12/2019	27.09	28.02	26.95	27.72
12/13/2019	27.93	28.13	27.365	27.48
12/16/2019	27.62	28.35	27.6	27.92
12/17/2019	27.97	28.48	27.86	28.28
12/18/2019	28.35	28.57	27.93	28
12/19/2019	28	28.57	27.93	28.55
12/20/2019	28.67	29.05	28.49	29.04
12/23/2019	29.25	29.72	29.2	29.3
12/24/2019	29.32	29.43	29.1	29.18
12/26/2019	29.32	29.71	29.26	29.67
12/27/2019	29.76	29.8092	28.36	28.44
12/30/2019	28.5	28.532	28.065	28.3
12/31/2019	28.2	28.79	28.19	28.68

Menu

Create your free account now!

AAL: American Airlines Group Inc. Historical Data

2019 Historical Chart

Average

Low

High