Advertisement
Advertisement
U.S. markets close in 4 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
12.76+0.06 (+0.45%)
As of 11:21AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202312.7412.8112.7012.7612.766,224,812
Sep 26, 202312.8313.0412.6912.7012.7025,446,200
Sep 25, 202312.8112.9812.7112.9112.9124,618,800
Sep 22, 202313.0913.1612.8612.9012.9024,639,000
Sep 21, 202312.9513.2712.9313.0613.0624,911,700
Sep 20, 202313.3213.4713.0513.0613.0627,822,800
Sep 19, 202313.0813.3513.0513.1913.1925,325,000
Sep 18, 202313.2413.2713.0813.1113.1121,613,900
Sep 15, 202313.2213.4513.2113.3113.3124,956,700
Sep 14, 202313.4413.4713.1513.2613.2631,461,300
Sep 13, 202313.5013.7313.2013.3113.3158,836,000
Sep 12, 202314.1914.2914.0814.1114.1120,755,000
Sep 11, 202314.0214.1913.9414.0914.0920,957,900
Sep 08, 202314.0014.1313.9113.9813.9817,141,500
Sep 07, 202314.2514.2613.9214.0014.0024,678,300
Sep 06, 202314.2714.7514.2414.3314.3325,490,000
Sep 05, 202314.5314.5314.1214.3014.3025,690,400
Sep 01, 202314.8014.8414.5914.6814.6814,713,500
Aug 31, 202314.8914.9214.6814.7314.7313,994,500
Aug 30, 202314.9314.9514.7614.7714.7719,981,100
Aug 29, 202314.7414.9914.6914.9014.9022,186,400
Aug 28, 202314.6614.8314.5714.7314.7319,455,200
Aug 25, 202314.6514.7114.4214.5814.5815,560,800
Aug 24, 202314.6614.7614.4614.5714.5723,360,500
Aug 23, 202314.7814.9214.5714.7814.7818,599,700
Aug 22, 202315.3015.3314.8214.8314.8325,084,500
Aug 21, 202315.0615.2014.9515.1615.1623,656,300
Aug 18, 202314.8315.1514.8015.0415.0420,774,600
Aug 17, 202315.4415.4615.0115.0515.0522,240,800
Aug 16, 202315.5815.8415.3915.4415.4420,012,000
Aug 15, 202315.7115.7815.5115.5515.5520,041,500
Aug 14, 202315.5715.8815.4615.8815.8823,646,600
Aug 11, 202315.6615.7515.5615.6515.6516,049,800
Aug 10, 202315.9316.0215.6515.7615.7619,104,200
Aug 09, 202316.1916.2415.7215.7615.7618,744,600
Aug 08, 202315.8016.2215.7716.1816.1825,107,600
Aug 07, 202315.7316.0115.6915.9915.9922,485,700
Aug 04, 202316.1016.1815.7815.8415.8423,503,400
Aug 03, 202315.7716.0215.7015.9815.9840,463,900
Aug 02, 202316.0116.1115.7815.9515.9529,884,600
Aug 01, 202316.5416.5415.9416.2316.2331,342,400
Jul 31, 202316.8516.8716.5916.7516.7521,646,200
Jul 28, 202316.7916.8616.5916.7916.7918,588,400
Jul 27, 202316.5516.6916.3416.5716.5724,395,800
Jul 26, 202316.7216.9016.5116.7616.7621,833,000
Jul 25, 202316.5516.8316.1916.6516.6540,053,800
Jul 24, 202317.2917.3216.8616.8816.8828,457,900
Jul 21, 202317.5017.6717.1017.4217.4228,594,500
Jul 20, 202318.1518.1717.2817.4417.4454,010,900
Jul 19, 202318.7018.8018.4418.6018.6020,416,100
Jul 18, 202318.2018.7218.2018.6818.6816,839,500
Jul 17, 202318.0418.3818.0018.1818.1814,825,400
Jul 14, 202318.4418.5617.9618.1418.1423,241,100
Jul 13, 202319.0519.0818.2418.4518.4530,683,600
Jul 12, 202318.9319.0718.4918.5718.5723,388,600
Jul 11, 202318.6418.8718.4418.8018.8023,613,200
Jul 10, 202318.3218.7218.2918.5718.5721,371,900
Jul 07, 202317.9318.5517.9318.3518.3521,936,300
Jul 06, 202318.0218.1417.6717.8817.8825,768,000
Jul 05, 202317.9818.4217.8918.3218.3219,351,500
Jul 03, 202317.8618.1817.8218.1018.1012,883,700
Jun 30, 202317.7217.9917.6717.9417.9418,597,900
Jun 29, 202317.6417.9817.5317.6017.6020,315,700
Jun 28, 202317.3517.5817.2817.5517.5526,466,300
Jun 27, 202316.5317.4816.5217.3517.3542,031,500
Jun 26, 202316.1516.4916.1116.4416.4419,715,400
Jun 23, 202315.9416.3315.9216.2616.2624,406,900
Jun 22, 202316.2316.3916.0716.3616.3612,694,200
Jun 21, 202316.2516.3516.0016.3016.3018,543,400
Jun 20, 202316.3816.4316.1616.3216.3217,926,100
Jun 16, 202316.6716.7216.4316.4816.4822,635,600
Jun 15, 202316.4516.6516.4016.6516.6517,235,100
Jun 14, 202316.4016.7016.3216.5916.5922,866,000
Jun 13, 202316.2516.3516.1016.3116.3121,911,600
Jun 12, 202315.7416.3715.7316.0216.0228,381,900
Jun 09, 202315.3115.6715.3115.5715.5721,126,900
Jun 08, 202315.1615.6015.0915.3015.3021,698,100
Jun 07, 202315.0015.2714.9015.1615.1619,871,400
Jun 06, 202314.8115.0214.7014.9314.9315,840,000
Jun 05, 202314.8714.9114.6814.8114.8115,399,300
Jun 02, 202314.9015.0714.6414.8714.8731,041,300
Jun 01, 202314.8714.8814.6114.7014.7021,239,100
May 31, 202315.0915.1114.4914.7814.7831,783,200
May 30, 202314.4414.7514.4214.6214.6220,424,600
May 26, 202314.4114.5414.2814.3514.3517,083,800
May 25, 202313.8814.3913.8014.3814.3829,719,900
May 24, 202313.9813.9813.5513.8013.8030,501,800
May 23, 202314.3514.6414.0714.0714.0728,899,400
May 22, 202314.9214.9814.1014.3814.3828,517,200
May 19, 202315.0715.0914.6314.8214.8217,870,900
May 18, 202314.9115.0814.8015.0515.0521,604,500
May 17, 202314.4015.0114.3714.9114.9134,905,500
May 16, 202314.2114.4513.9714.2014.2020,303,200
May 15, 202314.0414.3213.9214.2814.2814,994,100
May 12, 202314.1914.2013.8714.0214.0216,707,500
May 11, 202314.2614.2914.0214.0714.0717,049,600
May 10, 202314.6714.7014.0514.3414.3421,469,100
May 09, 202314.3814.5614.2114.4714.4719,682,700
May 08, 202314.3414.6614.2314.3614.3634,586,900
May 05, 202313.7313.9513.6313.8713.8720,608,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement