AAL: American Airlines Group Inc. Historical Data

2023 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 14.578

CLOSE 14.578

Low

LOW 10.86

High

HIGH 19.08

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	12.91	13	12.525	12.74
01/04/2023	12.86	13.61	12.86	13.59
01/05/2023	13.5	14.01	13.42	13.99
01/06/2023	14.01	14.25	13.915	14.18
01/09/2023	14.25	14.79	14.23	14.61
01/10/2023	14.56	15.2	14.56	15.19
01/11/2023	15.09	15.5	15.05	15.34
01/12/2023	16.03	16.9	15.875	16.83
01/13/2023	16.22	17.07	16.0101	17.02
01/17/2023	16.9	17.12	16.74	17.08
01/18/2023	17.53	17.64	16.595	16.64
01/19/2023	16.412	16.49	16.01	16.28
01/20/2023	16.37	16.535	16.14	16.34
01/23/2023	16.39	16.44	16.16	16.17
01/24/2023	16.01	16.43	15.96	16.02
01/25/2023	15.97	16.48	15.9	16.26
01/26/2023	16.54	16.74	15.73	16.61
01/27/2023	16.535	16.81	16.37	16.43
01/30/2023	16.29	16.6	15.9101	15.96
01/31/2023	16.01	16.24	15.91	16.14
02/01/2023	16.04	16.72	15.92	16.69
02/02/2023	16.73	17.3199	16.72	17.06
02/03/2023	16.85	17.22	16.85	17.02
02/06/2023	16.88	17.09	16.79	16.92
02/07/2023	16.92	17.03	16.54	16.96
02/08/2023	17.26	17.44	16.8	16.97
02/09/2023	17.11	17.16	16.5949	16.66
02/10/2023	16.41	16.4308	16.14	16.28
02/13/2023	16.25	16.6	16.21	16.51
02/14/2023	16.49	16.85	16.33	16.79
02/15/2023	16.64	16.84	16.58	16.8
02/16/2023	16.59	16.67	16.36	16.39
02/17/2023	16.38	16.56	16.15	16.36
02/21/2023	16.06	16.2	15.52	15.69
02/22/2023	15.64	15.82	15.415	15.56
02/23/2023	15.66	16.17	15.5	15.87
02/24/2023	15.51	15.67	15.36	15.56
02/27/2023	15.74	15.8299	15.55	15.63
02/28/2023	15.55	16.05	15.53	15.98
03/01/2023	15.93	16.05	15.75	16.03
03/02/2023	15.88	16.15	15.73	16.12
03/03/2023	16.37	16.55	16.14	16.36
03/06/2023	16.47	16.55	16.1	16.12
03/07/2023	16.24	16.66	16.14	16.36
03/08/2023	16.41	16.6	16.2701	16.59
03/09/2023	16.55	16.8	15.845	15.88
03/10/2023	15.98	16	15.11	15.46
03/13/2023	15.02	15.26	14.69	14.85
03/14/2023	15.05	15.32	14.485	14.66
03/15/2023	14.24	14.42	13.51	13.86
03/16/2023	13.7	14.23	13.625	14.12
03/17/2023	13.95	14.17	13.67	13.98
03/20/2023	14.02	14.21	13.865	13.96
03/21/2023	14.29	14.54	14.245	14.37
03/22/2023	14.36	14.425	13.79	13.82
03/23/2023	14	14.18	13.47	13.63
03/24/2023	13.5	13.74	13.36	13.72
03/27/2023	13.96	14.055	13.71	13.94
03/28/2023	13.905	14.0793	13.85	13.98
03/29/2023	14.18	14.39	14.055	14.35
03/30/2023	14.56	14.7	14.46	14.47
03/31/2023	14.61	14.76	14.56	14.75
04/03/2023	14.52	14.62	14.28	14.42
04/04/2023	14.55	14.55	14.015	14.16
04/05/2023	14.06	14.1361	13.7	13.89
04/06/2023	13.95	14.18	13.87	14.01
04/10/2023	13.98	14.17	13.91	14.15
04/11/2023	14.22	14.51	14.08	14.32
04/12/2023	13.85	13.85	12.91	13
04/13/2023	13.15	13.18	12.765	12.95
04/14/2023	12.98	13.055	12.73	12.79
04/17/2023	12.855	13.17	12.8	13.1
04/18/2023	13.2	13.3	12.97	13.29
04/19/2023	13.13	13.68	13.13	13.63
04/20/2023	13.47	13.7	13.31	13.32
04/21/2023	13.31	13.4175	13.16	13.4
04/24/2023	13.42	13.56	13.05	13.32
04/25/2023	13.16	13.1699	12.81	12.84
04/26/2023	12.9	13.08	12.65	12.74
04/27/2023	12.97	13.4	12.75	12.88
04/28/2023	12.94	13.7	12.85	13.64
05/01/2023	13.6	14.03	13.52	13.89
05/02/2023	13.83	13.87	13.52	13.77
05/03/2023	13.79	14.0381	13.68	13.79
05/04/2023	13.79	13.8893	13.35	13.51
05/05/2023	13.73	13.95	13.625	13.87
05/08/2023	14.34	14.655	14.2303	14.36
05/09/2023	14.38	14.56	14.21	14.47
05/10/2023	14.67	14.7	14.05	14.34
05/11/2023	14.26	14.2872	14.0246	14.07
05/12/2023	14.19	14.195	13.87	14.02
05/15/2023	14.04	14.315	13.92	14.28
05/16/2023	14.21	14.45	13.965	14.2
05/17/2023	14.4	15.01	14.365	14.91
05/18/2023	14.91	15.075	14.8	15.05
05/19/2023	15.07	15.09	14.625	14.82
05/22/2023	14.915	14.98	14.1	14.38
05/23/2023	14.35	14.635	14.07	14.07
05/24/2023	13.98	13.98	13.55	13.8
05/25/2023	13.88	14.39	13.8	14.38
05/26/2023	14.41	14.54	14.28	14.35
05/30/2023	14.44	14.75	14.42	14.62
05/31/2023	15.09	15.105	14.485	14.78
06/01/2023	14.87	14.88	14.61	14.7
06/02/2023	14.9	15.07	14.64	14.87
06/05/2023	14.87	14.91	14.68	14.81
06/06/2023	14.81	15.02	14.7	14.93
06/07/2023	15	15.27	14.9	15.16
06/08/2023	15.16	15.6	15.09	15.3
06/09/2023	15.31	15.67	15.31	15.57
06/12/2023	15.74	16.37	15.73	16.02
06/13/2023	16.25	16.35	16.1	16.31
06/14/2023	16.395	16.7	16.315	16.59
06/15/2023	16.45	16.65	16.4	16.65
06/16/2023	16.67	16.72	16.43	16.48
06/20/2023	16.38	16.425	16.155	16.32
06/21/2023	16.25	16.35	16	16.3
06/22/2023	16.23	16.39	16.07	16.36
06/23/2023	15.94	16.325	15.92	16.26
06/26/2023	16.15	16.49	16.11	16.44
06/27/2023	16.53	17.48	16.52	17.35
06/28/2023	17.35	17.5775	17.28	17.55
06/29/2023	17.64	17.98	17.53	17.6
06/30/2023	17.72	17.99	17.6715	17.94
07/03/2023	17.86	18.18	17.82	18.1
07/05/2023	17.98	18.42	17.89	18.32
07/06/2023	18.02	18.1413	17.67	17.88
07/07/2023	17.93	18.55	17.93	18.35
07/10/2023	18.32	18.72	18.29	18.57
07/11/2023	18.64	18.87	18.44	18.8
07/12/2023	18.925	19.07	18.49	18.57
07/13/2023	19.05	19.08	18.2419	18.45
07/14/2023	18.44	18.56	17.96	18.14
07/17/2023	18.04	18.38	18	18.18
07/18/2023	18.2	18.72	18.2	18.68
07/19/2023	18.7	18.795	18.44	18.6
07/20/2023	18.15	18.17	17.28	17.44
07/21/2023	17.5	17.67	17.1	17.42
07/24/2023	17.29	17.32	16.86	16.88
07/25/2023	16.55	16.83	16.19	16.65
07/26/2023	16.72	16.895	16.5121	16.76
07/27/2023	16.55	16.69	16.34	16.57
07/28/2023	16.79	16.86	16.59	16.79
07/31/2023	16.85	16.87	16.59	16.75
08/01/2023	16.54	16.54	15.94	16.23
08/02/2023	16.005	16.11	15.775	15.95
08/03/2023	15.77	16.02	15.7	15.98
08/04/2023	16.1	16.185	15.78	15.84
08/07/2023	15.73	16.0099	15.69	15.99
08/08/2023	15.8	16.22	15.765	16.18
08/09/2023	16.19	16.24	15.715	15.76
08/10/2023	15.93	16.02	15.65	15.76
08/11/2023	15.66	15.75	15.56	15.65
08/14/2023	15.57	15.88	15.46	15.88
08/15/2023	15.71	15.78	15.51	15.55
08/16/2023	15.58	15.835	15.39	15.44
08/17/2023	15.44	15.46	15.01	15.05
08/18/2023	14.83	15.145	14.8	15.04
08/21/2023	15.06	15.2	14.95	15.16
08/22/2023	15.3	15.325	14.815	14.83
08/23/2023	14.78	14.92	14.57	14.78
08/24/2023	14.66	14.7552	14.46	14.57
08/25/2023	14.65	14.71	14.42	14.58
08/28/2023	14.66	14.825	14.57	14.73
08/29/2023	14.74	14.99	14.69	14.9
08/30/2023	14.93	14.95	14.76	14.77
08/31/2023	14.89	14.915	14.68	14.73
09/01/2023	14.8	14.84	14.59	14.68
09/05/2023	14.53	14.53	14.115	14.3
09/06/2023	14.265	14.75	14.24	14.33
09/07/2023	14.25	14.26	13.92	14
09/08/2023	14	14.13	13.91	13.98
09/11/2023	14.02	14.185	13.935	14.09
09/12/2023	14.19	14.29	14.08	14.11
09/13/2023	13.5	13.73	13.2	13.31
09/14/2023	13.44	13.465	13.15	13.26
09/15/2023	13.22	13.45	13.21	13.31
09/18/2023	13.24	13.265	13.08	13.11
09/19/2023	13.08	13.3499	13.0528	13.19
09/20/2023	13.32	13.47	13.045	13.06
09/21/2023	12.95	13.27	12.93	13.06
09/22/2023	13.09	13.16	12.86	12.9
09/25/2023	12.805	12.98	12.71	12.91
09/26/2023	12.83	13.04	12.69	12.7
09/27/2023	12.74	12.83	12.5	12.61
09/28/2023	12.6	13.09	12.56	12.92
09/29/2023	13.02	13.065	12.65	12.81
10/02/2023	12.84	13.1	12.68	12.75
10/03/2023	12.65	12.705	12.25	12.29
10/04/2023	12.4	12.82	12.34	12.73
10/05/2023	12.91	13.01	12.72	12.85
10/06/2023	12.8	13	12.67	12.76
10/09/2023	12.37	12.37	11.94	12.24
10/10/2023	12.4	12.65	12.24	12.26
10/11/2023	12.32	12.68	12.28	12.48
10/12/2023	12.6	12.62	11.93	12.06
10/13/2023	11.87	12.04	11.68	11.72
10/16/2023	11.82	12.05	11.72	11.94
10/17/2023	11.88	12.1	11.88	11.94
10/18/2023	11.74	11.74	11.22	11.36
10/19/2023	11.35	12.01	11.35	11.45
10/20/2023	11.4	11.43	11.04	11.08
10/23/2023	11.02	11.41	10.94	11.29
10/24/2023	11.36	11.43	11.0935	11.21
10/25/2023	11.12	11.235	11.04	11.04
10/26/2023	11.05	11.25	10.969	11.15
10/27/2023	11.18	11.23	10.88	10.92
10/30/2023	11.01	11.24	11	11.18
10/31/2023	11.105	11.16	10.86	11.15
11/01/2023	11.11	11.215	10.98	11.14
11/02/2023	11.35	11.47	11.28	11.4
11/03/2023	11.63	12.08	11.62	11.98
11/06/2023	12.06	12.1	11.54	11.66
11/07/2023	11.72	11.84	11.61	11.75
11/08/2023	11.86	12.27	11.845	12.01
11/09/2023	12.16	12.235	11.6736	11.75
11/10/2023	11.67	11.85	11.51	11.8
11/13/2023	11.7	11.89	11.6207	11.78
11/14/2023	12.15	12.3	12.04	12.25
11/15/2023	12.35	12.72	12.35	12.42
11/16/2023	12.42	12.6	12.16	12.19
11/17/2023	12.27	12.3075	12.14	12.29
11/20/2023	12.23	12.45	12.17	12.4
11/21/2023	12.3	12.33	12.05	12.13
11/22/2023	12.37	12.765	12.17	12.31
11/24/2023	12.39	12.48	12.25	12.31
11/27/2023	12.25	12.308	12.075	12.18
11/28/2023	12.19	12.26	11.95	12.17
11/29/2023	12.27	12.5573	12.23	12.23
11/30/2023	12.33	12.47	12.08	12.43
12/01/2023	12.46	13.06	12.44	13.02
12/04/2023	13.03	13.49	12.93	13.35
12/05/2023	13.22	13.29	13.01	13.13
12/06/2023	13.36	13.74	13.34	13.48
12/07/2023	13.69	14.15	13.68	13.91
12/08/2023	13.87	13.98	13.71	13.76
12/11/2023	13.76	13.79	13.61	13.72
12/12/2023	13.81	14.18	13.8	14.04
12/13/2023	13.88	14.15	13.64	14.09
12/14/2023	14.3	14.65	14.27	14.59
12/15/2023	14.63	14.67	14.41	14.49
12/18/2023	14.43	14.43	14.06	14.24
12/19/2023	14.38	14.45	14.28	14.3
12/20/2023	14.2	14.39	13.95	13.98
12/21/2023	14.21	14.43	14.2	14.35
12/22/2023	14.38	14.4	14.21	14.31
12/26/2023	14.25	14.26	14.04	14.11
12/27/2023	14.1	14.18	13.91	13.99
12/28/2023	13.92	14.04	13.82	13.98
12/29/2023	13.95	13.97	13.69	13.74

Menu

Create your free account now!

AAL: American Airlines Group Inc. Historical Data

2023 Historical Chart

Average

Low

High