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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12.8882
CLOSE 12.8758

Low

LOW 8.5

High

HIGH 19.1
DATEOPENHIGHLOWCLOSE
01/02/202517.417.6316.8317
01/03/202517.0317.0316.2716.97
01/06/202517.6417.9417.3817.52
01/07/202517.5817.9917.5317.69
01/08/202517.5317.7217.0817.6
01/10/202517.9318.4517.818.38
01/13/202517.9217.9817.3217.6
01/14/202517.7918.2417.7918.21
01/15/202518.5418.5617.9718.07
01/16/202518.0218.3317.7818.29
01/17/202518.5518.5718.1618.27
01/21/202518.5218.6518.2718.64
01/22/202519.0919.118.3718.66
01/23/202517.317.5416.7317.03
01/24/202516.8517.3416.5516.96
01/27/202516.8217.5416.717.2
01/28/202517.0817.4716.9517.15
01/29/202517.1417.3416.9417.33
01/30/202516.9317.2316.816.9
01/31/202516.9617.2316.9116.92
02/03/202516.3916.8216.2216.7
02/04/202516.7516.9316.716.84
02/05/202516.8517.2216.5116.96
02/06/202517.0817.3216.9517.06
02/07/202517.0717.417.0217.17
02/10/202517.217.216.5616.62
02/11/202516.4316.5616.1316.41
02/12/202516.3816.616.1416.26
02/13/202516.3616.515.4815.74
02/14/202515.8415.9815.6415.97
02/18/202515.8816.3215.8516.08
02/19/20251616.1515.816
02/20/202515.9616.115.5715.86
02/21/202515.9316.0715.0915.23
02/24/202515.3815.5215.2115.31
02/25/202515.3715.3714.815.13
02/26/202515.4715.6615.1715.18
02/27/202515.1215.1514.2114.53
02/28/202514.5714.7514.2714.35
03/03/202514.3614.5613.7713.87
03/04/202513.5213.6513.0213.35
03/05/202513.5114.2313.4914.09
03/06/202513.8213.9313.213.25
03/07/202513.1313.1812.5813.03
03/10/202512.7212.7512.1112.5
03/11/202512.512.5411.4311.46
03/12/202511.5511.6110.8910.93
03/13/202510.9911.0910.4710.67
03/14/202510.8710.8910.5510.87
03/17/202510.8811.4710.8311.32
03/18/202511.1711.3211.0111.07
03/19/202511.1311.5811.111.48
03/20/202511.3611.4411.2111.26
03/21/202511.0711.4110.9711.39
03/24/202511.5611.911.5411.83
03/25/202511.9512.0711.4611.51
03/26/202511.5511.5511.311.44
03/27/202511.3211.3511.0911.14
03/28/202511.0611.1510.6510.7
03/31/202510.4110.6810.0610.55
04/01/202510.310.369.9210.3
04/02/202510.1110.6410.110.59
04/03/20259.989.989.59.51
04/04/20259.229.588.59.46
04/07/20259.0110.2299.71
04/08/202510.0510.078.929.07
04/09/20259.1311.239.0911.12
04/10/202510.5310.669.449.51
04/11/20259.519.79.39.67
04/14/20259.979.979.439.58
04/15/20259.599.979.599.85
04/16/20259.929.969.279.42
04/17/20259.419.569.299.46
04/21/20259.39.328.969.07
04/22/20259.199.339.049.31
04/23/20259.8210.039.319.32
04/24/20259.419.689.219.61
04/25/20259.599.849.499.75
04/28/20259.7610.019.689.85
04/29/20259.759.949.649.9
04/30/20259.649.999.489.95
05/01/202510.0310.229.9810.03
05/02/202510.2510.6910.2510.52
05/05/202510.4210.9810.410.66
05/06/202510.4310.5910.3810.43
05/07/202510.510.6810.4410.56
05/08/202510.811.210.6711.03
05/09/202511.1111.2310.9311.11
05/12/202511.9312.111.4911.67
05/13/202511.7712.3911.7412.3
05/14/202512.2412.4511.8211.84
05/15/202511.8511.8711.4711.76
05/16/202511.7711.9811.6711.86
05/19/202511.6811.9311.511.86
05/20/202511.8311.9611.5711.65
05/21/202511.4611.5611.1911.24
05/22/202511.2411.5611.1811.4
05/23/202511.0611.2811.0211.19
05/27/202511.411.811.3711.64
05/28/202511.711.7411.3911.43
05/29/202511.6411.6711.3111.4
05/30/202511.311.4711.1911.41
06/02/202511.311.3911.0311.38
06/03/202511.3311.5311.2111.47
06/04/202511.5211.5811.3211.42
06/05/202511.3411.5111.2211.27
06/06/202511.4811.811.4211.78
06/09/202511.8911.9511.7411.76
06/10/202511.8111.9711.6811.84
06/11/202511.9511.9510.9911.06
06/12/202510.8810.9610.6810.9
06/13/202510.3210.6510.310.37
06/16/202510.5810.9310.4510.9
06/17/202510.710.8510.4410.56
06/18/202510.5610.7710.5310.58
06/20/202510.7110.7910.510.62
06/23/202510.511.0110.2610.9
06/24/202511.2411.4611.111.37
06/25/202511.4311.4510.9511.06
06/26/202511.1411.2811.1211.13
06/27/202511.1911.4611.1411.28
06/30/202511.311.3311.1811.22
07/01/202511.1911.7111.1611.52
07/02/202511.5311.7911.4311.63
07/03/202511.7311.9311.6711.69
07/07/202511.5911.9711.4411.59
07/08/202511.7311.911.5511.58
07/09/202511.7111.8811.3911.48
07/10/202512.313.1812.1312.94
07/11/202512.8212.9112.212.22
07/14/202512.2412.4112.1312.38
07/15/202512.4512.512.1512.17
07/16/202512.2912.3411.9112.27
07/17/202512.612.9512.3512.45
07/18/202512.5212.5912.212.51
07/21/202512.5812.6312.3112.32
07/22/202512.3312.5512.1812.5
07/23/202512.5512.7912.5212.68
07/24/202511.7911.8411.3311.46
07/25/202511.5511.711.4611.5
07/28/202511.511.6311.411.58
07/29/202511.6111.6411.3811.42
07/30/202511.4311.6311.3111.51
07/31/202511.4711.6411.3611.49
08/01/202511.2111.2110.911.03
08/04/202511.111.3111.0711.27
08/05/202511.311.6911.1311.64
08/06/202511.5911.7811.4811.74
08/07/202511.7911.811.5911.73
08/08/202511.7811.8111.5611.62
08/11/202511.611.7611.5511.58
08/12/202511.7813.0211.7712.98
08/13/202512.9713.2212.7413.11
08/14/202512.9212.9412.6612.82
08/15/202512.8913.1912.8613.17
08/18/202513.1213.3313.0513.17
08/19/202513.2613.3813.1113.22
08/20/202513.0613.1612.7512.8
08/21/202512.7112.7412.4812.57
08/22/202512.5813.5812.5813.55
08/25/202513.2713.3212.8813
08/26/202513.0113.1712.8813.15
08/27/202513.1313.3613.0413.13
08/28/202513.2213.3513.0613.25
08/29/202513.2513.3913.1413.37
09/02/202513.2613.5212.9413.39
09/03/202513.4514.0113.413.44
09/04/202513.4713.6612.8512.86
09/05/202512.9213.2812.8113.08
09/08/202513.0713.2212.8912.95
09/09/202512.9412.9912.6412.76
09/10/202512.7613.112.6412.82
09/11/202512.9513.0912.6112.95
09/12/202512.9913.2312.8912.91
09/15/202512.9412.9612.4812.53
09/16/202512.612.6212.1612.41
09/17/202512.4412.8212.3612.48
09/18/202512.5912.6312.4712.58
09/19/202512.6512.6712.3112.45
09/22/202512.3812.431212.33
09/23/202512.3812.4912.1912.19
09/24/202512.2212.2611.9411.94
09/25/202511.811.811.3611.39
09/26/202511.4511.5111.2611.31
09/29/202511.411.5111.1911.38
09/30/202511.4211.4611.0711.24
10/01/202511.2511.3911.1611.27
10/02/202511.3611.611.2911.43
10/03/202511.5311.6311.3711.58
10/06/202511.6511.8811.4411.83
10/07/202511.9411.9711.5211.66
10/08/202511.712.0311.5611.81
10/09/202512.4412.511.5111.62
10/10/202511.712.0611.4211.52
10/13/202511.6411.8611.6311.74
10/14/202511.5912.2811.5212.19
10/15/202512.2412.5212.1512.5
10/16/202512.5512.5711.7211.89
10/17/202511.8612.0211.8311.86
10/20/202511.9312.2411.8712.17
10/21/202512.1812.412.0812.35
10/22/202512.2712.3311.9912.09
10/23/202512.7413.0412.3512.77
10/24/20251313.8912.913.78
10/27/202513.7813.8513.3413.41
10/28/202513.4513.4612.6512.71
10/29/202512.721312.6412.97
10/30/202512.7913.1612.712.78
10/31/202512.7213.1412.6413.13
11/03/202513.0913.512.9813.34
11/04/202513.0613.2112.5312.65
11/05/202512.7613.5412.7513.42
11/06/202513.3513.5512.9513.15
11/07/202512.813.7712.7513.65
11/10/202513.8714.0513.2713.31
11/11/202513.313.3612.9512.99
11/12/202513.113.5313.0213.46
11/13/202513.3213.51313.07
11/14/202512.7812.9712.712.76
11/17/202512.7612.7812.2512.34
11/18/202512.2212.4612.1112.36
11/19/202512.5812.6612.1512.33
11/20/202512.5112.8212.2312.24
11/21/202512.3413.0612.3212.87
11/24/20251313.2112.8113.1
11/25/202513.113.7913.113.46
11/26/202513.5314.1113.4513.93
11/28/202513.9914.0913.8714.05
12/01/202513.7714.1213.5613.96
12/02/202514.0614.3313.8214.24
12/03/202514.2714.6114.2514.56
12/04/202514.6514.6714.2214.34
12/05/202514.4214.8914.2514.81
12/08/202514.8114.9814.6414.86
12/09/202514.7315.214.5715.03
12/10/202514.9915.2114.7815.14
12/11/202515.1615.3514.714.96
12/12/202515.1515.3414.9414.96
12/15/202515.1415.3514.8715.33
12/16/202515.3616.0815.2815.99
12/17/202515.91615.4415.51
12/18/202515.6615.7815.3815.61
12/19/202515.5915.8815.5115.78
12/22/202515.816.3515.7716.26
12/23/202516.1316.2415.5815.6
12/24/202515.6115.7415.4915.68
12/26/202515.6115.6215.3115.44
12/29/202515.315.415.0215.14
12/30/202515.1415.4415.115.33
12/31/202515.3315.4215.2215.33