Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
American Airlines Group Inc. logo
AAL
American Airlines Group Inc.
20:00:01
15.99 $
0.0000 (%0.00)
Previous Close: 15.42
Day Low₺15.765
Day High₺16.07
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AAL: American Airlines Group Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.3792
CLOSE 15.2803

Low

LOW 8.25

High

HIGH 30.78
DATEOPENHIGHLOWCLOSE
01/02/202028.9829.29528.6529.09
01/03/202028.2728.2927.3427.65
01/06/202027.1927.490127.0827.32
01/07/202027.5627.6827.0627.22
01/08/202027.128.0927.0727.84
01/09/202028.0928.2327.7127.95
01/10/202027.9627.9927.2527.32
01/13/202027.3227.5327.15527.39
01/14/202027.9128.427.3527.53
01/15/202027.4528.0627.3227.58
01/16/202027.7928.2627.7628.23
01/17/202028.328.7228.0628.4
01/21/202027.9727.9927.0527.2
01/22/202027.5127.9127.327.32
01/23/202027.3928.9926.0428.8
01/24/202028.8528.861227.0127.64
01/27/202026.5726.625.3726.11
01/28/202026.3627.11526.2626.9
01/29/202026.8827.4926.7426.8
01/30/202026.327.7926.2627.72
01/31/202027.527.5226.5926.84
02/03/202026.9327.6726.7427.16
02/04/202027.6828.6127.5528.43
02/05/202028.9629.2428.54529.1
02/06/202029.2629.449828.1428.3
02/07/202028.0628.5527.7828.38
02/10/202028.1928.8127.9828.79
02/11/202029.0629.9428.9729.84
02/12/20203030.7829.9930.47
02/13/202030.0330.429.7330.09
02/14/202030.0130.2729.1429.2
02/18/202029.0429.34528.4928.63
02/19/202028.8428.8828.3128.33
02/20/202028.2428.928.202428.51
02/21/202028.1228.327.1727.82
02/24/202025.9826.112525.45
02/25/202025.6225.7523.0523.12
02/26/202023.5723.7522.1122.31
02/27/202020.8522.4819.7720.6
02/28/202019.820.3518.7719.05
03/02/202019.0519.0617.5118.86
03/03/202019.6619.7917.817.85
03/04/202018.3618.5517.318.53
03/05/202017.5417.6515.9816.04
03/06/202015.0217.1214.815.97
03/09/202014.8715.7914.4614.75
03/10/202015.8217.6714.6117
03/11/202016.3116.4915.5216.26
03/12/202014.0515.7513.3313.45
03/13/202015.315.613.1214.31
03/16/202012.406516.21215.92
03/17/202015.78518.4914.7915.58
03/18/202014.2414.2810.1711.65
03/19/202011.612.1610.0110.29
03/20/202010.65261210.310.38
03/23/202010.911.3610.0110.25
03/24/202011.956514.8111.540113.92
03/25/202016.6916.9914.3115.39
03/26/202016.0617.2415.1615.66
03/27/202014.9815.2213.9114.04
03/30/202013.213.2211.8112.25
03/31/202012.912.9612.112.19
04/01/202011.4511.4810.510.69
04/02/202010.6111.031010.06
04/03/202010.3410.499.099.39
04/06/20209.729.949.119.5
04/07/202011.0712.210.0510.22
04/08/202010.9111.410.511.33
04/09/202012.6413.411.8212.51
04/13/202012.912.9511.2511.56
04/14/202012.2212.611.7511.945
04/15/202012.5212.6911.3912.29
04/16/202011.9112.0311.0511.07
04/17/202011.8711.94511.511.57
04/20/202011.1511.3510.7211.06
04/21/202010.79511.2210.711
04/22/202011.0911.1310.01510.27
04/23/202010.3610.6710.2410.25
04/24/202010.410.59.910.31
04/27/202010.5310.531010.02
04/28/202010.2911.6310.2111.26
04/29/202012.112.8912.0212.63
04/30/202011.9212.5911.2612.01
05/01/202011.4111.6610.5810.64
05/04/20209.4110.179.159.82
05/05/202010.2610.389.59.51
05/06/20209.589.739.099.25
05/07/20209.39.89.299.54
05/08/20209.7810.159.6810.14
05/11/20209.9210.259.5910.1
05/12/202010.0110.29.69.65
05/13/20209.529.538.839.11
05/14/20208.779.198.259.15
05/15/20208.859.368.769.04
05/18/20209.629.949.369.87
05/19/202010.1410.199.599.64
05/20/20209.9110.149.779.87
05/21/20209.8710.159.839.89
05/22/202010.0210.129.639.7
05/26/202010.2711.2810.2511.14
05/27/202012.4312.5511.0711.98
05/28/202011.7811.8310.910.98
05/29/202010.4810.8710.3210.5
06/01/202010.7911.3310.6211.11
06/02/202011.411.6410.973511.22
06/03/202011.5612.211.4411.85
06/04/202012.8518.1812.6316.72
06/05/202021.2522.817.818.59
06/08/202019.8620.3619.1320.31
06/09/202018.4518.9717.6118.55
06/10/202017.6918.1615.920117.02
06/11/202014.6115.6814.0714.38
06/12/202016.8217.3115.6716.74
06/15/202015.2717.1715.0816.7
06/16/202018.3618.4416.5517.03
06/17/202016.7617.04516.15516.98
06/18/202016.3717.0716.2816.49
06/19/202016.8916.9415.41516
06/22/202014.915.5214.7214.92
06/23/202013.7614.2913.7114
06/24/202013.5913.912.8313.04
06/25/202012.5313.2412.1813.17
06/26/202013.213.28512.1312.38
06/29/202012.5713.5112.0213.32
06/30/202013.113.4812.8813.07
07/01/202013.4814.2912.63112.81
07/02/202013.3513.4212.4212.5
07/06/202012.812.9212.2112.8
07/07/202012.5112.5411.9111.91
07/08/202011.612.0811.4311.99
07/09/202011.9411.9411.1511.18
07/10/20201111.9510.9811.94
07/13/202012.1312.2711.450111.63
07/14/202011.3211.8411.21511.57
07/15/202012.4513.4812.2113.44
07/16/202012.813.0712.2912.45
07/17/202012.4812.611.8911.91
07/20/202011.9312.5111.3511.47
07/21/202011.5711.7911.2811.47
07/22/202011.3811.6711.311.36
07/23/202011.2712.4111.0111.77
07/24/202011.6711.8211.3411.39
07/27/202011.4811.793811.1811.39
07/28/202011.3711.99511.3611.77
07/29/202011.811.9211.311.4
07/30/202011.2211.3911.1211.18
07/31/202011.1611.2510.811.12
08/03/202011.0711.23510.7111.08
08/04/202011.2111.8811.1611.47
08/05/202011.8412.8511.5512.56
08/06/202013.0413.2912.4713.04
08/07/202012.8613.1612.5813.03
08/10/202013.2914.3113.2114
08/11/202015.0215.113.5513.73
08/12/202014.0314.0613.113.54
08/13/202013.1913.913.1113.3
08/14/202013.1113.5613.0113.33
08/17/202013.3213.3812.6112.62
08/18/202012.612.8812.5112.6
08/19/202012.6513.4412.5812.68
08/20/202012.3812.6712.2612.5
08/21/202012.438512.6312.0912.16
08/24/202012.4413.4812.2713.44
08/25/202013.6914.0212.7713.14
08/26/202013.1113.1512.712.785
08/27/202013.4314.2613.1213.28
08/28/202013.5913.6313.2313.59
08/31/202013.613.7413.0513.05
09/01/202012.8613.8412.6613.1
09/02/202012.9413.3412.6713.23
09/03/202013.414.0713.0313.36
09/04/202013.6513.8212.9613.61
09/08/202013.3614.1613.1513.63
09/09/202013.4813.5812.813.05
09/10/202013.2113.4912.9713.005
09/11/202013.0813.0812.6812.95
09/14/202013.0213.2912.913.26
09/15/202013.268613.6613.082313.14
09/16/202013.2113.9612.9813.8
09/17/202013.514.0813.3613.63
09/18/202013.5113.5913.0313.19
09/21/202012.8212.9812.0812.21
09/22/202012.312.512.1812.34
09/23/202012.5312.7411.9111.93
09/24/202011.741211.2211.77
09/25/202011.7612.3111.7112.29
09/28/202012.7413.1512.4912.76
09/29/202012.5912.6612.1112.25
09/30/202012.3212.91512.2212.29
10/01/202012.4512.7712.3512.58
10/02/202012.0513.351213
10/05/202013.0913.212.7513.12
10/06/202013.2813.4412.4612.53
10/07/202012.9813.1812.8113.07
10/08/202013.3313.6812.72513.155
10/09/202013.2513.4912.9513.2
10/12/202013.1413.1712.912.92
10/13/202012.5912.6412.212.22
10/14/202012.3512.5712.2912.36
10/15/202012.2212.311.9712.23
10/16/202012.306412.5612.212.46
10/19/202012.6412.86512.4512.56
10/20/202012.751312.58512.8
10/21/202012.6912.8712.5512.745
10/22/202012.613.2912.4213.15
10/23/202013.0713.0812.4212.6
10/26/202012.3912.4511.6711.8
10/27/202011.7711.7911.211.23
10/28/202010.8911.1610.6310.95
10/29/202010.9611.2910.8911.16
10/30/202011.0611.41510.9811.28
11/02/202011.3211.3410.8711.19
11/03/202011.3411.4511.1511.25
11/04/202011.2111.3110.9311.005
11/05/202011.1211.6711.0911.6
11/06/202011.4411.5111.27511.46
11/09/202014.3314.4112.7513.2
11/10/202012.8513.0212.3412.38
11/11/202012.412.4611.9312.04
11/12/202011.9712.2311.6511.74
11/13/202011.9112.2511.8512.24
11/16/202012.8712.9612.4112.79
11/17/202012.4812.8112.2312.7
11/18/202012.9113.3612.7312.74
11/19/202012.7313.0412.6312.79
11/20/202012.812.9112.4612.53
11/23/202012.7513.5812.6913.56
11/24/202014.3214.9714.0814.82
11/25/202014.7715.0814.3714.94
11/27/202015.1215.5614.9514.98
11/30/202014.9214.9613.9314.13
12/01/202014.4214.7814.2414.27
12/02/202014.1614.8613.8514.86
12/03/202015.1916.515.1616.09
12/04/202016.416.9316.1216.4
12/07/202016.5418.0716.4717.21
12/08/202017.4717.9217.1617.63
12/09/202018.3718.6316.6317.16
12/10/202016.7518.0416.6717.99
12/11/202017.8217.9116.8117.05
12/14/202017.5217.8116.6816.7
12/15/202016.9917.0616.1617.01
12/16/202016.8817.0416.5816.86
12/17/202016.947716.9916.6516.8
12/18/202016.73516.73516.2916.51
12/21/202015.7716.2415.5616.1
12/22/202016.3416.3815.4515.48
12/23/202015.5116.1715.515.89
12/24/202016.0416.0415.5315.66
12/28/202015.9716.4615.9116.06
12/29/202016.3216.4115.7515.86
12/30/202015.8516.215.7216.15
12/31/202016.0816.0915.62515.77