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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.2913
CLOSE 15.2699

Low

LOW 11.6514

High

HIGH 21.42
DATEOPENHIGHLOWCLOSE
01/03/202218.2319.1818.218.75
01/04/202219.21519.4618.850419.02
01/05/202219.1319.38518.5118.68
01/06/202218.8919.059918.3518.57
01/07/202218.7519.5918.5819.28
01/10/202219.2419.3918.6818.79
01/11/202218.8819.20518.7119.02
01/12/202219.1619.25518.3518.5
01/13/202218.7319.759718.6319.34
01/14/202219.1119.1618.418.49
01/18/202218.2318.6117.7717.9
01/19/202217.917.9117.2917.31
01/20/202217.6317.732616.682916.76
01/21/202216.7716.7816.0916.3
01/24/202215.8516.4415.3816.41
01/25/202216.0516.5415.8916.46
01/26/202216.716.9716.13516.24
01/27/202216.42516.8415.622615.78
01/28/202215.6715.7814.90515.64
01/31/202215.5516.4715.416.47
02/01/202216.5616.96516.411416.83
02/02/202216.8817.14516.4916.96
02/03/202216.6517.17516.54516.57
02/04/202216.5416.56516.0416.45
02/07/202216.6917.50516.6417.28
02/08/202217.418.2817.2118.26
02/09/202218.4518.9718.3518.76
02/10/202218.4219.0818.3518.71
02/11/202218.5918.977117.4417.61
02/14/202217.8518.30517.3517.43
02/15/202218.31518.90518.1218.84
02/16/202218.56519.1118.518.82
02/17/202218.53518.6718.0318.22
02/18/202218.2218.4117.7517.87
02/22/202217.4417.9517.2917.43
02/23/202217.6217.7616.6116.64
02/24/202215.661715.4816.96
02/25/202217.1617.7316.9917.46
02/28/202217.0417.42516.5517.25
03/01/202216.9717.0716.0816.29
03/02/202216.516.9216.290316.37
03/03/202216.6316.7515.6115.71
03/04/202215.2715.479914.4214.59
03/07/202214.3214.6212.7712.84
03/08/202213.03514.2712.440113.51
03/09/202214.4414.7514.0514.3
03/10/202213.8214.4413.4614.2
03/11/202214.414.5613.914.02
03/14/202214.0414.8313.714.25
03/15/202214.9115.814.915.57
03/16/202215.84516.4915.5316.47
03/17/202216.0616.56515.8916.55
03/18/202216.3516.8416.1616.75
03/21/202216.516.5415.916.09
03/22/202216.216.7616.08516.56
03/23/202216.3116.4616.1716.21
03/24/202216.3116.7616.116.72
03/25/202216.7517.4416.7417.01
03/28/202217.2717.3816.8217.3
03/29/202217.88518.4317.8618.16
03/30/202217.9218.2517.77518.05
03/31/202218.1618.4517.9818.25
04/01/202218.318.39518.06518.24
04/04/202218.1618.3717.7218.23
04/05/202218.3518.5717.5817.84
04/06/202217.2617.6716.8317.38
04/07/202217.1417.250116.3716.95
04/08/202216.8717.0216.5716.59
04/11/202216.517.2316.4116.97
04/12/202217.1317.1616.6917.13
04/13/202217.8818.9917.8618.95
04/14/202218.9919.4918.8819
04/18/202218.8619.0918.4718.54
04/19/202218.8619.818.8619.59
04/20/202219.6620.0719.4719.48
04/21/202221.25521.4220.1120.22
04/22/202220.621.1520.06520.18
04/25/202219.97520.1519.4819.98
04/26/202219.8419.9818.7618.77
04/27/202218.67519.1818.4718.97
04/28/202219.1319.557418.63519.43
04/29/202219.1519.5118.7218.77
05/02/202218.7518.95518.033718.56
05/03/202218.6819.344218.3419.13
05/04/202218.8319.6418.7519.62
05/05/202219.2519.51518.3818.54
05/06/202218.4518.4717.6117.84
05/09/202217.3617.57516.2116.32
05/10/202216.8116.8916.18516.57
05/11/202216.5517.08515.90515.97
05/12/202215.7116.1315.0915.49
05/13/202215.8416.648415.8216.58
05/16/202216.517.02716.4216.55
05/17/202217.1617.8317.06517.82
05/18/202217.4517.83516.7816.89
05/19/202216.6317.1416.5716.75
05/20/202217.0617.1615.8316.26
05/23/202216.4316.8616.1416.75
05/24/202216.5316.5315.3215.5
05/25/202215.4416.1815.40516.13
05/26/202216.3717.418416.3117.24
05/27/202217.4518.2117.3418.13
05/31/202217.718.2217.5117.87
06/01/202218.0718.116.9817.29
06/02/202217.2717.5117.17517.46
06/03/20221717.0516.0916.22
06/06/202216.5316.5716.0216.3
06/07/202216.116.7315.962616.69
06/08/202216.3916.6916.1116.15
06/09/202216.0816.2215.45515.47
06/10/202215.0915.8314.7114.71
06/13/202214.1214.1613.1313.32
06/14/202213.613.6612.7612.95
06/15/202213.0713.67513.0213.31
06/16/202212.912.911.9612.16
06/17/202212.213.0711.9312.94
06/21/202213.21513.2412.6213.04
06/22/202212.8213.4312.7613.1
06/23/202213.0213.17512.5812.98
06/24/202212.9713.9612.88513.9
06/27/202213.95513.9613.3813.56
06/28/202213.79914.4813.4713.5
06/29/202213.2313.2412.7713.03
06/30/202212.612.879912.2512.68
07/01/202212.7813.1812.5213.13
07/05/202212.8113.8812.5513.88
07/06/202213.7514.08513.6413.89
07/07/202213.9414.19513.6414.1
07/08/202213.9614.2713.7213.97
07/11/202213.8213.9713.3113.43
07/12/202213.6315.0413.5614.77
07/13/202214.0414.4413.714.31
07/14/202214.1814.8714.04514.25
07/15/202214.48514.5614.0514.47
07/18/202214.8315.1614.5214.54
07/19/202214.915.2714.8715.16
07/20/202215.1415.4214.915.21
07/21/202214.6714.6913.8114.08
07/22/202214.10514.2813.6313.68
07/25/202213.6213.813.303113.75
07/26/202213.5213.6513.3513.43
07/27/202213.70514.0313.3513.97
07/28/202213.6914.03513.2913.76
07/29/202213.5913.91513.4913.71
08/01/202213.6714.3213.51514.28
08/02/202214.0514.413.89914.06
08/03/202214.214.714.1514.63
08/04/202214.5314.9714.5114.86
08/05/202214.6214.9814.6114.74
08/08/202214.8715.2814.8215.02
08/09/202214.8714.8814.3814.62
08/10/202215.1115.3914.9515.07
08/11/202215.415.4614.914.99
08/12/202215.1615.2915.0315.25
08/15/202215.2715.5515.2515.33
08/16/202215.315.7115.1115.5
08/17/202215.2315.2914.7814.96
08/18/202214.9815.0214.72514.84
08/19/202214.514.5713.9614.17
08/22/202213.7813.9213.6113.71
08/23/202213.7813.92513.5913.82
08/24/202213.8414.0513.7713.99
08/25/202214.1714.4614.0914.42
08/26/202214.4114.5413.7113.74
08/29/202213.5113.709413.4513.51
08/30/202213.6113.6813.213.33
08/31/202213.4913.5312.9612.99
09/01/202212.8712.9512.512.93
09/02/202213.14513.3512.86512.99
09/06/202213.1913.2612.7413.22
09/07/202213.2713.927513.21513.89
09/08/202213.66514.1213.5613.96
09/09/202214.114.2514.0114.19
09/12/202214.3514.6714.3214.47
09/13/202213.9314.108113.6313.68
09/14/202213.6214.0413.2714.03
09/15/202213.90514.55513.914.27
09/16/202213.9414.020713.6213.75
09/19/202213.614.299913.614.21
09/20/202214.214.3313.6913.97
09/21/202213.8513.8513.2313.23
09/22/202213.313.3312.5212.71
09/23/202212.4812.57211.8612.21
09/26/202212.1812.42511.8511.86
09/27/202212.1912.5111.9112.27
09/28/202212.2412.812.0812.75
09/29/202212.5312.5512.0912.25
09/30/202212.1312.397212.0112.04
10/03/202212.0212.2311.651411.92
10/04/202212.3113.0512.312.95
10/05/202212.6312.9612.4312.87
10/06/202212.771312.412.73
10/07/202212.512.5411.94512.18
10/10/202212.212.3211.8612.05
10/11/202212.7412.85511.7912.26
10/12/202212.2112.8311.97512.7
10/13/202212.49513.19512.1813.05
10/14/202213.3513.580112.9613.11
10/17/202213.5313.58512.9213.2
10/18/202213.5713.8813.4613.7
10/19/202213.9814.2813.7213.99
10/20/202213.9514.2713.42513.46
10/21/202213.3613.86513.2113.71
10/24/202213.7514.1213.58514.1
10/25/202214.0514.3713.9314.29
10/26/202214.1414.4413.990114
10/27/202214.1814.479913.9613.97
10/28/20221414.113.78514
10/31/202214.0314.3213.88514.18
11/01/202214.4414.53514.09514.11
11/02/20221414.2713.5513.58
11/03/202213.3613.8713.213.73
11/04/202214.0614.398813.8614.11
11/07/202214.3214.38513.85514.32
11/08/202214.2914.4514.0814.25
11/09/202214.1214.338113.9713.98
11/10/202214.4614.9914.3614.93
11/11/20221515.07514.7214.88
11/14/202214.7915.0314.5514.68
11/15/202215.0215.1814.52514.61
11/16/202214.45214.4714.0114.09
11/17/202213.8214.01513.6813.95
11/18/202214.2614.57513.9214.05
11/21/202214.0214.2713.813.85
11/22/202213.8514.0313.3613.98
11/23/202213.9814.4313.8814.42
11/25/202214.414.714.3514.5
11/28/202214.3414.439913.8213.83
11/29/202213.8914.1613.8314.14
11/30/202214.1214.44513.9314.43
12/01/202214.4614.569313.932413.98
12/02/202213.8213.9813.673613.97
12/05/202213.8414.33513.8214.11
12/06/202214.1414.341414.33
12/07/202214.2414.2413.5313.55
12/08/202213.6513.813.3813.6
12/09/202213.5213.6613.4213.53
12/12/202213.4914.2113.4514.2
12/13/202214.614.7413.2913.46
12/14/202213.5813.6913.2413.35
12/15/202213.16213.3112.812.93
12/16/202212.9713.112.5912.81
12/19/202212.8512.8912.4612.48
12/20/202212.4212.6212.37512.53
12/21/202212.6913.2212.6513.03
12/22/202212.9812.99512.2312.56
12/23/202212.5112.7112.329812.71
12/27/202212.6212.7912.39512.53
12/28/202212.5212.6812.2512.32
12/29/202212.3912.7112.29512.7
12/30/202212.5512.82512.5312.72