U.S. markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.82+1.26 (+9.29%)
At close: 4:00PM EST

14.96 +0.14 (0.94%)
After hours: 7:10PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 202014.3214.9714.0814.8214.82153,021,564
Nov 23, 202012.7513.5812.6913.5613.5699,408,900
Nov 20, 202012.8012.9112.4612.5312.5358,491,100
Nov 19, 202012.7313.0412.6312.7912.7958,809,400
Nov 18, 202012.9113.3612.7312.7412.7499,888,500
Nov 17, 202012.4812.8112.2312.7012.7061,956,500
Nov 16, 202012.8712.9612.4112.7912.79104,867,800
Nov 13, 202011.9112.2511.8512.2412.2456,421,500
Nov 12, 202011.9712.2311.6511.7411.7475,511,700
Nov 11, 202012.4012.4611.9312.0412.0481,359,600
Nov 10, 202012.8513.0212.3412.3812.38127,529,300
Nov 09, 202014.3314.4112.7513.2013.20231,326,200
Nov 06, 202011.4411.5111.2811.4611.4636,703,700
Nov 05, 202011.1211.6711.0911.6011.6054,890,800
Nov 04, 202011.2111.3110.9311.0111.0145,281,300
Nov 03, 202011.3411.4511.1511.2511.2543,775,200
Nov 02, 202011.3211.3410.8711.1911.1941,094,500
Oct 30, 202011.0611.4210.9811.2811.2851,284,700
Oct 29, 202010.9611.2910.8911.1611.1644,070,600
Oct 28, 202010.8911.1610.6310.9510.9564,399,800
Oct 27, 202011.7711.7911.2011.2311.2365,803,400
Oct 26, 202012.3912.4511.6711.8011.8085,349,600
Oct 23, 202013.0713.0812.4212.6012.6090,787,900
Oct 22, 202012.6013.2912.4213.1513.1590,788,900
Oct 21, 202012.6912.8712.5512.7512.7537,503,600
Oct 20, 202012.7513.0012.5912.8012.8046,748,800
Oct 19, 202012.6412.8712.4512.5612.5650,560,700
Oct 16, 202012.3112.5612.2012.4612.4632,717,300
Oct 15, 202012.2212.3011.9712.2312.2333,776,100
Oct 14, 202012.3512.5712.2912.3612.3637,647,700
Oct 13, 202012.5912.6412.2012.2212.2263,372,200
Oct 12, 202013.1413.1712.9012.9212.9239,852,500
Oct 09, 202013.2513.4912.9513.2013.2065,281,000
Oct 08, 202013.3313.6812.7313.1613.1688,851,700
Oct 07, 202012.9813.1812.8113.0713.0761,274,200
Oct 06, 202013.2813.4412.4612.5312.5385,252,400
Oct 05, 202013.0913.2012.7513.1213.1253,465,500
Oct 02, 202012.0513.3512.0013.0013.00111,883,300
Oct 01, 202012.4512.7712.3512.5812.5848,842,000
Sep 30, 202012.3212.9212.2212.2912.2965,055,100
Sep 29, 202012.5912.6612.1112.2512.2546,994,300
Sep 28, 202012.7413.1512.4912.7612.7663,558,200
Sep 25, 202011.7612.3111.7112.2912.2943,764,000
Sep 24, 202011.7412.0011.2211.7711.7749,163,200
Sep 23, 202012.5312.7411.9111.9311.9345,292,600
Sep 22, 202012.3012.5012.1812.3412.3433,013,400
Sep 21, 202012.8212.9812.0812.2112.2160,604,500
Sep 18, 202013.5113.5913.0313.1913.1956,403,600
Sep 17, 202013.5014.0813.3613.6313.6350,194,400
Sep 16, 202013.2113.9612.9813.8013.8075,200,100
Sep 15, 202013.2713.6613.0813.1413.1438,958,800
Sep 14, 202013.0213.2912.9013.2613.2639,859,100
Sep 11, 202013.0813.0812.6812.9512.9543,916,700
Sep 10, 202013.2113.4912.9713.0113.0152,318,600
Sep 09, 202013.4813.5812.8013.0513.0579,030,200
Sep 08, 202013.3614.1613.1513.6313.6372,746,000
Sep 04, 202013.6513.8212.9613.6113.6164,937,000
Sep 03, 202013.4014.0713.0313.3613.3686,390,800
Sep 02, 202012.9413.3412.6713.2313.2358,889,600
Sep 01, 202012.8613.8412.6613.1013.1072,987,500
Aug 31, 202013.6013.7413.0513.0513.0545,917,200
Aug 28, 202013.5913.6313.2313.5913.5954,516,400
Aug 27, 202013.4314.2613.1213.2813.28108,835,700
Aug 26, 202013.1113.1512.7012.7912.7944,056,800
Aug 25, 202013.6914.0212.7713.1413.1479,053,400
Aug 24, 202012.4413.4812.2713.4413.44102,685,700
Aug 21, 202012.4412.6312.0912.1612.1635,822,900
Aug 20, 202012.3812.6712.2612.5012.5041,956,600
Aug 19, 202012.6513.4412.5812.6812.6859,266,500
Aug 18, 202012.6012.8812.5112.6012.6033,322,300
Aug 17, 202013.3213.3812.6112.6212.6256,206,600
Aug 14, 202013.1113.5613.0113.3313.3345,670,200
Aug 13, 202013.1913.9013.1113.3013.3047,772,800
Aug 12, 202014.0314.0613.1013.5413.5477,639,200
Aug 11, 202015.0215.1013.5513.7313.73127,879,300
Aug 10, 202013.2914.3113.2114.0014.00121,073,900
Aug 07, 202012.8613.1612.5813.0313.0361,401,200
Aug 06, 202013.0413.2912.4713.0413.04131,280,100
Aug 05, 202011.8412.8511.5512.5612.56118,704,400
Aug 04, 202011.2111.8811.1611.4711.4754,824,400
Aug 03, 202011.0711.2410.7111.0811.0848,264,000
Jul 31, 202011.1611.2510.8011.1211.1251,835,500
Jul 30, 202011.2211.3911.1211.1811.1840,525,100
Jul 29, 202011.8011.9211.3011.4011.4052,214,600
Jul 28, 202011.3712.0011.3611.7711.7762,356,600
Jul 27, 202011.4811.7911.1811.3911.3969,451,700
Jul 24, 202011.6711.8211.3411.3911.3953,761,400
Jul 23, 202011.2712.4111.0111.7711.77115,574,800
Jul 22, 202011.3811.6711.3011.3611.3642,461,300
Jul 21, 202011.5711.7911.2811.4711.4764,722,000
Jul 20, 202011.9312.5111.3511.4711.4764,109,600
Jul 17, 202012.4812.6011.8911.9111.9167,934,100
Jul 16, 202012.8013.0712.2912.4512.4581,514,000
Jul 15, 202012.4513.4812.2113.4413.44135,444,400
Jul 14, 202011.3211.8411.2211.5711.5749,888,200
Jul 13, 202012.1312.2711.4511.6311.6367,580,300
Jul 10, 202011.0011.9510.9811.9411.9490,450,800
Jul 09, 202011.9411.9411.1511.1811.1877,131,200
Jul 08, 202011.6012.0811.4311.9911.9985,034,500
Jul 07, 202012.5112.5411.9111.9111.9177,998,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...