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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.3763
CLOSE 20.3432

Low

LOW 14.71

High

HIGH 26.09
DATEOPENHIGHLOWCLOSE
01/04/202115.8515.8815.0315.13
01/05/202114.9215.6314.8715.43
01/06/202115.4515.815.1715.52
01/07/202115.6715.8715.3815.38
01/08/202115.4315.531515.13
01/11/202114.8215.0414.7115
01/12/202115.07515.4314.8815.38
01/13/202115.2915.6315.1115.53
01/14/202115.8316.615.8216.44
01/15/202116.1716.2815.73515.76
01/19/202115.9916.2715.8915.97
01/20/202116.1716.3915.840816.17
01/21/202115.9916.2215.5615.83
01/22/202115.5715.8415.4615.82
01/25/202115.5215.5615.0215.43
01/26/202115.5215.76515.3315.53
01/27/202115.4217.8115.3816.56
01/28/202120.3321.7716.8218.1
01/29/202118.6918.7316.7517.17
02/01/202117.2517.3316.3316.84
02/02/202117.0317.259916.5516.59
02/03/202116.6117.7216.4917.6
02/04/202117.47517.5917.30517.4
02/05/202117.617.6717.0717.19
02/08/202117.3218.0917.2417.77
02/09/202117.73517.7617.33517.44
02/10/202117.5517.67517.2717.41
02/11/202117.317.416.7916.99
02/12/202117.0117.4916.9217.27
02/16/202117.6317.917.5117.82
02/17/202117.6918.3417.4817.99
02/18/202117.8317.978217.4517.71
02/19/202117.918.8317.7818.68
02/22/202119.8421.1119.3120.44
02/23/202120.6821.0518.7420.66
02/24/202120.8722.11520.7521.82
02/25/202122.1322.4420.3820.86
02/26/202120.6121.4320.3420.94
03/01/202121.7522.2921.0521.18
03/02/202121.2821.6321.1221.44
03/03/202121.8722.5921.7322.17
03/04/202122.27522.4220.4121.24
03/05/202121.421.518.9420.45
03/08/202120.7821.70520.6521.47
03/09/202121.58521.8120.6621.6
03/10/202121.6722.4821.3721.75
03/11/20212222.521.76522.15
03/12/202122.1823.5422.1323.37
03/15/202124.5525.9424.2125.17
03/16/202125.1125.2524.3124.47
03/17/202124.1225.2223.925.16
03/18/202125.1226.0924.5524.7
03/19/202124.6825.1123.8824.97
03/22/202124.6224.723.7623.83
03/23/202123.3523.6622.0822.27
03/24/202122.7923.1821.7621.81
03/25/202121.2522.91521.0222.77
03/26/202123.1423.2922.2822.93
03/29/202123.1623.189922.39522.91
03/30/202123.124.19523.02324.12
03/31/202124.0324.12123.6123.9
04/01/202124.0224.22523.64523.86
04/05/202124.4624.8524.1624.23
04/06/202124.224.523.9124.06
04/07/202124.1924.5923.8223.93
04/08/202123.8823.8822.6323.65
04/09/202123.44523.66523.2523.54
04/12/202123.23223.3222.7222.91
04/13/202122.1822.6521.6622.56
04/14/202122.9523.3522.222.37
04/15/202122.6522.666921.69522.13
04/16/202122.0622.3621.8722.03
04/19/202121.9721.98521.3721.55
04/20/202121.0221.0219.9620.37
04/21/202120.00521.0319.6421.01
04/22/202121.5821.6120.0420.07
04/23/202120.2721.220.1821.11
04/26/202121.5222.0521.4822.04
04/27/202122.0122.0721.621.76
04/28/202121.6421.8921.4821.7
04/29/202121.9422.1521.2121.3
04/30/202121.1721.8821.07521.72
05/03/202121.8722.0121.421.95
05/04/202121.7821.98920.9421.42
05/05/202121.3521.8721.1921.57
05/06/202121.5121.7521.1621.49
05/07/202121.422.1921.2722
05/10/202122.2322.5421.9622
05/11/202121.0721.720.9121.57
05/12/202121.3621.6920.6920.76
05/13/202120.8821.4220.6221.21
05/14/202121.4322.4821.4322.4
05/17/202122.3223.422.123.35
05/18/202123.5423.9423.0823.56
05/19/202122.9723.2722.6222.97
05/20/202123.17523.17522.2922.6
05/21/202122.7123.03522.5122.57
05/24/202122.8523.0522.3522.99
05/25/202123.4524.1723.1123.21
05/26/202123.52523.9523.223.9
05/27/202124.0324.4923.6824.43
05/28/202124.3924.8224.1324.24
06/01/202124.6825.0924.5124.67
06/02/202124.7626.0424.6525.82
06/03/202125.4225.5824.924.93
06/04/202125.1325.1824.25524.3
06/07/202124.4924.771224.1824.25
06/08/202124.4224.4923.8624.22
06/09/202124.3724.4123.8423.85
06/10/202124.1424.2423.2623.46
06/11/202123.4323.7423.423.53
06/14/202123.4923.7422.9322.99
06/15/202122.9723.1322.5522.79
06/16/202122.742322.51522.83
06/17/202122.8323.1321.82522.23
06/18/202122.06522.5321.9122.29
06/21/202122.317822.54521.9122.45
06/22/202122.3522.3821.84522.11
06/23/202122.1722.33522.0822.2
06/24/202122.2122.521.9522.35
06/25/202122.3322.4822.0722.22
06/28/202122.0922.0921.1421.39
06/29/202121.3221.421.01521.08
06/30/202121.091821.4820.9421.21
07/01/202121.473621.7921.3321.51
07/02/202121.61521.6521.1121.48
07/06/202121.521.7920.8621.01
07/07/202120.7921.0520.1720.31
07/08/202119.8820.6419.65520.35
07/09/202120.792120.520.89
07/12/202120.7220.9820.3520.84
07/13/202120.6920.719.9920.02
07/14/202120.8721.5720.4320.62
07/15/202120.5621.05920.1520.46
07/16/202120.6820.7319.7219.79
07/19/202118.8319.2118.2818.97
07/20/202119.0520.5918.85520.56
07/21/202120.7921.5520.7521.4
07/22/202121.0621.6220.5921.16
07/23/202121.3521.6921.0221.2
07/26/202121.0322.1120.9422.08
07/27/202121.958122.15521.1121.46
07/28/202121.6121.7921.22521.63
07/29/202121.77521.7821.16521.17
07/30/202120.8421.149920.2420.38
08/02/202120.4920.8519.9920.06
08/03/202120.0820.0819.3119.95
08/04/202119.5219.95519.34519.45
08/05/202119.4720.96519.4520.91
08/06/202121.1321.2220.5221.02
08/09/202120.76520.7920.060120.56
08/10/202120.521.420.3820.94
08/11/202120.62521.4920.484521.23
08/12/202121.028821.1120.30520.43
08/13/202120.368120.5519.7519.84
08/16/202119.63120.0219.3419.76
08/17/202119.3619.606219.0919.34
08/18/202119.3419.6619.0419.14
08/19/20211919.19518.3818.73
08/20/202118.6418.8618.2918.5
08/23/202118.8819.3218.8119.11
08/24/202119.398620.0219.3919.83
08/25/202119.7720.2419.419120.15
08/26/20212020.4419.5819.9
08/27/202119.989320.4319.88220.22
08/30/202120.2920.319.4719.51
08/31/202119.4720.0219.3619.94
09/01/202120.0120.09519.53119.64
09/02/202119.726819.9819.477419.76
09/03/202119.6819.929919.3219.37
09/07/202119.3619.6519.2119.53
09/08/202119.5319.819.0519.13
09/09/202119.120.6119.0120.2
09/10/202120.2820.2918.9318.95
09/13/202119.1619.51518.64319.31
09/14/202119.3519.5219.0419.21
09/15/202119.1919.4118.8619.38
09/16/202119.3520.2219.320519.89
09/17/202119.9420.3219.5419.73
09/20/202119.7220.3719.336320.33
09/21/202120.4220.7519.670119.76
09/22/202119.9320.7519.9320.52
09/23/202120.7621.320.6520.9
09/24/202120.8921.6220.8121.39
09/27/202121.7722.1921.4621.47
09/28/202121.3521.8121.2921.43
09/29/202121.5121.582121.01
09/30/202120.8720.8720.3720.52
10/01/202120.99521.7820.921.65
10/04/202121.91522.0821.2921.39
10/05/202121.521.8521.2521.47
10/06/202120.721.0120.3120.54
10/07/202120.8420.920.0820.17
10/08/202120.2420.2919.8820.07
10/11/202119.9820.5119.849820.13
10/12/202120.220.420.0320.29
10/13/202120.2520.2519.5319.61
10/14/202119.77519.936419.58519.64
10/15/202120.01520.3319.9219.98
10/18/202119.9220.1519.7419.84
10/19/202119.9319.9419.519.53
10/20/202119.5919.83519.2219.52
10/21/202119.6220.0119.519.89
10/22/202119.7219.7619.0319.15
10/25/202119.1619.318.919.23
10/26/202119.3419.81519.2419.39
10/27/202119.4519.5718.9719.03
10/28/202119.1119.2418.8519.19
10/29/202119.1819.44519.00519.2
11/01/202119.0919.7818.874519.77
11/02/202119.6719.8919.5719.83
11/03/202119.8220.6719.72520.63
11/04/202120.7320.8420.3520.63
11/05/202121.9122.0621.2621.82
11/08/202122.1922.3521.8422.25
11/09/202122.1222.329921.722.26
11/10/202121.8322.0321.4521.57
11/11/202121.621.7921.321.33
11/12/202121.3421.35520.0620.29
11/15/202120.420.56520.220.32
11/16/202120.2320.24519.5419.84
11/17/202119.7120.0619.5819.86
11/18/202119.8719.9319.13519.39
11/19/202119.1419.4418.9419.28
11/22/202119.5619.7619.0519.63
11/23/202119.751220.140919.3219.47
11/24/202119.32519.549919.0719.46
11/26/202118.2718.2716.917.75
11/29/202118.1518.2617.4217.74
11/30/202117.4417.7416.9217.69
12/01/202117.9418.2416.2616.28
12/02/202116.4917.4416.1517.42
12/03/202117.2717.2916.3416.62
12/06/202116.9518.5416.9117.93
12/07/202118.3218.7117.7217.89
12/08/202117.9618.8717.8818.23
12/09/202118.0418.2917.849618.14
12/10/202118.0718.1317.62518.01
12/13/202117.5517.6516.8517.12
12/14/202116.81517.469916.80516.91
12/15/202116.9517.0916.27516.99
12/16/202117.2517.3916.4316.52
12/17/202116.6617.316.416.95
12/20/202116.517.7816.45517.3
12/21/202117.4518.4617.418.12
12/22/202118.1818.517.9118.26
12/23/202118.5918.7218.1518.26
12/27/202117.6618.2417.54518.17
12/28/202118.0318.6417.9218.54
12/29/202118.418.4317.9918.05
12/30/202117.97518.3817.9618.07
12/31/202118.0718.3617.9317.96