Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.26-0.49 (-2.93%)
At close: 04:00PM EDT
16.30 +0.04 (+0.25%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202217.0617.1615.8316.2616.2634,047,300
May 19, 202216.6317.1416.5716.7516.7528,299,800
May 18, 202217.4517.8416.7816.8916.8929,441,900
May 17, 202217.1617.8317.0717.8217.8228,978,500
May 16, 202216.5017.0316.4216.5516.5525,223,400
May 13, 202215.8416.6515.8216.5816.5831,712,000
May 12, 202215.7116.1315.0915.4915.4940,155,400
May 11, 202216.5517.0915.9115.9715.9734,913,300
May 10, 202216.8116.8916.1816.5716.5735,775,600
May 09, 202217.3617.5816.2116.3216.3237,938,900
May 06, 202218.4518.4717.6117.8417.8434,323,900
May 05, 202219.2519.5218.3818.5418.5432,054,500
May 04, 202218.8319.6418.7519.6219.6230,759,700
May 03, 202218.6819.3418.3419.1319.1330,334,200
May 02, 202218.7518.9518.0318.5618.5632,639,400
Apr 29, 202219.1519.5118.7218.7718.7724,009,000
Apr 28, 202219.1319.5618.6419.4319.4327,601,000
Apr 27, 202218.6819.1818.4718.9718.9731,101,300
Apr 26, 202219.8419.9818.7618.7718.7733,555,800
Apr 25, 202219.9820.1519.4819.9819.9837,047,800
Apr 22, 202220.6021.1520.0720.1820.1842,141,900
Apr 21, 202221.2621.4220.1120.2220.2284,042,900
Apr 20, 202219.6620.0719.4719.4819.4843,515,000
Apr 19, 202218.8619.8018.8619.5919.5941,228,000
Apr 18, 202218.8619.0918.4718.5418.5427,478,900
Apr 14, 202218.9919.4918.8819.0019.0043,180,700
Apr 13, 202217.8818.9917.8618.9518.9590,231,900
Apr 12, 202217.1317.1616.6917.1317.1331,461,600
Apr 11, 202216.5017.2316.4116.9716.9724,886,200
Apr 08, 202216.8717.0216.5716.5916.5922,627,700
Apr 07, 202217.1417.2516.3716.9516.9542,285,200
Apr 06, 202217.2617.6716.8317.3817.3840,217,800
Apr 05, 202218.3518.5717.5817.8417.8435,187,300
Apr 04, 202218.1618.3717.7218.2318.2323,037,400
Apr 01, 202218.3018.4018.0718.2418.2425,182,700
Mar 31, 202218.1618.4517.9818.2518.2533,338,200
Mar 30, 202217.9218.2517.7718.0518.0528,866,400
Mar 29, 202217.8918.4317.8618.1618.1658,105,500
Mar 28, 202217.2717.3816.8217.3017.3029,985,300
Mar 25, 202216.7517.4416.7417.0117.0139,510,300
Mar 24, 202216.3116.7616.1016.7216.7233,894,000
Mar 23, 202216.3116.4616.1716.2116.2131,336,000
Mar 22, 202216.2016.7616.0916.5616.5640,143,400
Mar 21, 202216.5016.5415.9016.0916.0945,852,600
Mar 18, 202216.3516.8416.1616.7516.7539,040,200
Mar 17, 202216.0616.5715.8916.5516.5541,996,300
Mar 16, 202215.8516.4915.5316.4716.4766,907,400
Mar 15, 202214.9115.8014.9015.5715.5776,398,400
Mar 14, 202214.0414.8313.7014.2514.2553,284,300
Mar 11, 202214.4014.5613.9014.0214.0248,409,500
Mar 10, 202213.8214.4413.4614.2014.2056,571,700
Mar 09, 202214.4414.7514.0514.3014.3088,884,200
Mar 08, 202213.0414.2712.4413.5113.5188,067,100
Mar 07, 202214.3214.6212.7712.8412.8489,360,300
Mar 04, 202215.2715.4814.4214.5914.5976,212,200
Mar 03, 202216.6316.7515.6115.7115.7147,575,100
Mar 02, 202216.5016.9216.2916.3716.3743,654,300
Mar 01, 202216.9717.0716.0816.2916.2950,513,700
Feb 28, 202217.0417.4316.5517.2517.2551,465,700
Feb 25, 202217.1617.7316.9917.4617.4643,874,100
Feb 24, 202215.6617.0015.4816.9616.9656,881,500
Feb 23, 202217.6217.7616.6116.6416.6435,359,100
Feb 22, 202217.4417.9517.2917.4317.4332,432,700
Feb 18, 202218.2218.4117.7517.8717.8730,507,500
Feb 17, 202218.5418.6718.0318.2218.2229,950,300
Feb 16, 202218.5719.1118.5018.8218.8230,557,500
Feb 15, 202218.3218.9118.1218.8418.8446,447,100
Feb 14, 202217.8518.3117.3517.4317.4337,446,600
Feb 11, 202218.5918.9817.4417.6117.6150,338,900
Feb 10, 202218.4219.0818.3518.7118.7136,411,800
Feb 09, 202218.4518.9718.3518.7618.7642,407,300
Feb 08, 202217.4018.2817.2118.2618.2646,702,500
Feb 07, 202216.6917.5116.6417.2817.2852,927,500
Feb 04, 202216.5416.5716.0416.4516.4538,585,200
Feb 03, 202216.6517.1816.5516.5716.5730,642,800
Feb 02, 202216.8817.1516.4916.9616.9637,904,200
Feb 01, 202216.5616.9716.4116.8316.8330,798,800
Jan 31, 202215.5516.4715.4016.4716.4735,533,500
Jan 28, 202215.6715.7814.9115.6415.6451,662,600
Jan 27, 202216.4316.8415.6215.7815.7843,507,400
Jan 26, 202216.7016.9716.1416.2416.2439,331,800
Jan 25, 202216.0516.5415.8916.4616.4642,471,600
Jan 24, 202215.8516.4415.3816.4116.4159,941,000
Jan 21, 202216.7716.7816.0916.3016.3052,547,500
Jan 20, 202217.6317.7316.6816.7616.7654,892,800
Jan 19, 202217.9017.9117.2917.3117.3136,133,100
Jan 18, 202218.2318.6117.7717.9017.9039,736,900
Jan 14, 202219.1119.1618.4018.4918.4944,983,100
Jan 13, 202218.7319.7618.6319.3419.3455,911,800
Jan 12, 202219.1619.2618.3518.5018.5041,140,900
Jan 11, 202218.8819.2018.7119.0219.0222,531,500
Jan 10, 202219.2419.3918.6818.7918.7925,707,700
Jan 07, 202218.7519.5918.5819.2819.2842,399,500
Jan 06, 202218.8919.0618.3518.5718.5719,097,700
Jan 05, 202219.1319.3918.5118.6818.6834,447,900
Jan 04, 202219.2219.4618.8519.0219.0229,266,600
Jan 03, 202218.2319.1818.2018.7518.7542,781,000
Dec 31, 202118.0718.3617.9317.9617.9620,657,000
Dec 30, 202117.9818.3817.9618.0718.0728,158,200
Dec 29, 202118.4018.4317.9918.0518.0522,627,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement