American Airlines Group Inc. AAL
NASDAQ · United States · Transportation
$13.37-0.24 (-1.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13.37 | -1.76% | $13.57 | $13.59 | $13.20 | 55.20M |
| 2026-09-29 | $13.61 | +0.67% | $13.86 | $13.86 | $13.40 | 59.85M |
| 2026-09-28 | $13.52 | -2.52% | $13.58 | $13.73 | $13.31 | 63.68M |
| 2026-09-25 | $13.87 | +3.90% | $13.58 | $13.97 | $13.38 | 76.08M |
| 2026-09-24 | $13.35 | 0.00% | $13.21 | $13.63 | $13.10 | 84.06M |
| 2026-09-23 | $13.35 | -1.91% | $13.48 | $13.53 | $13.30 | 64.86M |
| 2026-09-22 | $13.61 | +0.29% | $14.06 | $14.06 | $13.48 | 72.41M |
| 2026-09-21 | $13.57 | +4.71% | $13.28 | $13.60 | $13.11 | 76.86M |
| 2026-09-18 | $12.96 | +0.15% | $12.97 | $13.08 | $12.91 | 50.91M |
| 2026-09-17 | $12.94 | +1.89% | $13.04 | $13.13 | $12.89 | 84.31M |
| 2026-09-16 | $12.70 | -0.55% | $12.91 | $13.28 | $12.55 | 137.64M |
| 2026-09-15 | $12.77 | -2.52% | $13.10 | $13.11 | $12.63 | 82.85M |
| 2026-09-14 | $13.10 | +0.69% | $12.64 | $13.24 | $12.60 | 79.76M |
| 2026-09-11 | $13.01 | +1.25% | $13.13 | $13.22 | $12.95 | 63.61M |
| 2026-09-10 | $12.85 | -0.70% | $12.67 | $13.06 | $12.61 | 62.16M |
| 2026-09-09 | $12.94 | +0.23% | $12.72 | $12.99 | $12.70 | 48.95M |
| 2026-09-08 | $12.91 | -1.68% | $12.94 | $13.16 | $12.88 | 55.05M |
| 2026-09-04 | $13.13 | +1.23% | $12.96 | $13.21 | $12.95 | 74.08M |
| 2026-09-03 | $12.97 | -1.07% | $13.11 | $13.21 | $12.93 | 55.74M |
| 2026-09-02 | $13.11 | +1.24% | $13.20 | $13.36 | $13.05 | 53.01M |
| 2026-09-01 | $12.95 | -3.57% | $13.20 | $13.39 | $12.94 | 63.36M |
| 2026-08-31 | $13.43 | -1.54% | $13.37 | $13.50 | $13.27 | 68.83M |
| 2026-08-28 | $13.64 | -0.58% | $13.83 | $13.93 | $13.61 | 63.51M |
| 2026-08-27 | $13.72 | -0.87% | $13.83 | $13.95 | $13.68 | 65.53M |
| 2026-08-26 | $13.84 | -0.79% | $14.10 | $14.16 | $13.80 | 72.18M |
| 2026-08-25 | $13.95 | +2.35% | $14.04 | $14.05 | $13.58 | 66.76M |
| 2026-08-24 | $13.63 | -1.37% | $13.96 | $14.07 | $13.55 | 55.81M |
| 2026-08-21 | $13.82 | +2.22% | $13.73 | $13.86 | $13.65 | 68.48M |
| 2026-08-20 | $13.52 | -2.45% | $13.59 | $13.71 | $13.43 | 62.54M |
| 2026-08-19 | $13.86 | -1.35% | $14.06 | $14.15 | $13.79 | 97.66M |
| 2026-08-18 | $14.05 | -2.63% | $14.30 | $14.34 | $14.03 | 51.04M |
| 2026-08-17 | $14.43 | -2.70% | $14.77 | $14.77 | $14.41 | 40.44M |
| 2026-08-14 | $14.83 | -1.53% | $15.01 | $15.16 | $14.79 | 46.40M |
| 2026-08-13 | $15.06 | +0.87% | $15.26 | $15.28 | $14.95 | 49.74M |
| 2026-08-12 | $14.93 | -2.35% | $15.46 | $15.53 | $14.92 | 39.96M |
| 2026-08-11 | $15.29 | +1.93% | $15.12 | $15.49 | $15.06 | 48.61M |
| 2026-08-10 | $15.00 | -5.90% | $15.74 | $15.76 | $14.98 | 38.40M |
| 2026-08-07 | $15.94 | -0.56% | $16.28 | $16.28 | $15.79 | 35.02M |
| 2026-08-06 | $16.03 | -3.32% | $16.40 | $16.57 | $15.93 | 56.69M |
| 2026-08-05 | $16.58 | +0.12% | $16.65 | $17.11 | $16.55 | 49.98M |
| 2026-08-04 | $16.56 | +3.24% | $16.59 | $16.78 | $16.24 | 61.12M |
| 2026-08-03 | $16.04 | +5.04% | $15.77 | $16.38 | $15.70 | 53.62M |
| 2026-07-31 | $15.27 | -1.04% | $15.49 | $15.53 | $15.17 | 48.10M |
| 2026-07-30 | $15.43 | +3.98% | $15.08 | $15.46 | $14.89 | 47.45M |
| 2026-07-29 | $14.84 | -3.39% | $14.71 | $15.25 | $14.66 | 64.69M |
| 2026-07-28 | $15.36 | +2.74% | $14.95 | $15.41 | $14.74 | 86.47M |
| 2026-07-27 | $14.95 | +3.25% | $14.89 | $15.13 | $14.52 | 93.95M |
| 2026-07-24 | $14.48 | +6.78% | $13.87 | $14.56 | $13.68 | 74.22M |
| 2026-07-23 | $13.56 | -8.32% | $13.99 | $14.17 | $13.31 | 121.52M |
| 2026-07-22 | $14.79 | -3.21% | $15.02 | $15.31 | $14.62 | 118.56M |
| 2026-07-21 | $15.28 | +0.92% | $15.33 | $15.40 | $15.04 | 90.81M |
| 2026-07-20 | $15.14 | +1.07% | $15.19 | $15.29 | $14.94 | 165.91M |
| 2026-07-17 | $14.98 | -3.97% | $15.22 | $15.34 | $14.95 | 176.81M |
| 2026-07-16 | $15.60 | -0.19% | $15.37 | $16.08 | $15.29 | 190.90M |
| 2026-07-15 | $15.63 | -0.26% | $15.68 | $16.00 | $15.45 | 181.63M |
| 2026-07-14 | $15.67 | -3.92% | $16.30 | $16.34 | $15.65 | 138.42M |
| 2026-07-13 | $16.31 | -3.78% | $16.81 | $16.87 | $16.17 | 152.77M |
| 2026-07-10 | $16.95 | -0.64% | $16.90 | $17.00 | $16.47 | 82.07M |
| 2026-07-09 | $17.06 | +3.27% | $16.62 | $17.38 | $16.59 | 124.27M |
| 2026-07-08 | $16.52 | -3.95% | $16.84 | $16.91 | $16.11 | 176.66M |
| 2026-07-07 | $17.20 | -3.10% | $17.60 | $17.76 | $17.03 | 136.20M |
| 2026-07-06 | $17.75 | -0.95% | $18.09 | $18.44 | $17.68 | 142.90M |
| 2026-07-02 | $17.92 | -1.27% | $18.46 | $18.79 | $17.71 | 130.03M |
| 2026-07-01 | $18.15 | +0.44% | $18.25 | $18.47 | $18.06 | 166.69M |
| 2026-06-30 | $18.07 | +0.84% | $17.92 | $18.36 | $17.70 | 157.87M |
| 2026-06-29 | $17.92 | +0.28% | $17.58 | $18.05 | $17.52 | 122.47M |
| 2026-06-26 | $17.87 | +1.71% | $17.49 | $17.94 | $17.43 | 163.03M |
| 2026-06-25 | $17.57 | +0.75% | $17.49 | $18.04 | $17.31 | 203.38M |
| 2026-06-24 | $17.44 | +8.05% | $16.46 | $17.47 | $16.44 | 207.24M |
| 2026-06-23 | $16.14 | +0.37% | $15.77 | $16.36 | $15.76 | 166.45M |
| 2026-06-22 | $16.08 | +0.56% | $15.92 | $16.59 | $15.83 | 177.58M |
| 2026-06-18 | $15.99 | +3.70% | $15.85 | $16.07 | $15.77 | 126.28M |
| 2026-06-17 | $15.42 | -1.85% | $15.71 | $16.06 | $15.40 | 130.17M |
| 2026-06-16 | $15.71 | +1.62% | $15.59 | $16.19 | $15.57 | 134.51M |
| 2026-06-15 | $15.46 | +3.20% | $15.54 | $15.90 | $15.20 | 180.25M |
| 2026-06-12 | $14.98 | +2.25% | $14.81 | $15.02 | $14.52 | 153.31M |
| 2026-06-11 | $14.65 | +9.17% | $13.33 | $14.66 | $13.31 | 155.17M |
| 2026-06-10 | $13.42 | -4.76% | $13.81 | $13.88 | $13.34 | 137.72M |
| 2026-06-09 | $14.09 | +3.60% | $13.94 | $14.38 | $13.64 | 149.98M |
| 2026-06-08 | $13.60 | +0.74% | $13.49 | $13.80 | $13.41 | 109.05M |
| 2026-06-05 | $13.50 | +1.50% | $13.22 | $13.53 | $13.18 | 106.13M |
| 2026-06-04 | $13.30 | -1.99% | $13.82 | $13.84 | $13.18 | 70.86M |
| 2026-06-03 | $13.57 | -2.58% | $13.71 | $13.84 | $13.50 | 71.68M |
| 2026-06-02 | $13.93 | -2.86% | $14.46 | $14.52 | $13.87 | 49.49M |
| 2026-06-01 | $14.34 | -2.05% | $14.26 | $14.46 | $14.00 | 69.05M |
| 2026-05-29 | $14.64 | -0.07% | $14.72 | $15.01 | $14.61 | 71.24M |
| 2026-05-28 | $14.65 | -1.81% | $14.50 | $15.10 | $14.40 | 56.05M |
| 2026-05-27 | $14.92 | +0.47% | $15.17 | $15.40 | $14.84 | 88.81M |
| 2026-05-26 | $14.85 | +7.22% | $14.30 | $14.94 | $14.29 | 109.91M |
| 2026-05-22 | $13.85 | +1.91% | $13.71 | $14.18 | $13.58 | 99.28M |