U.S. markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.18+0.24 (+1.15%)
At close: 4:00PM EST

21.28 +0.10 (0.47%)
After hours: 8:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202121.7522.2921.0521.1821.1845,229,100
Feb 26, 202120.6121.4320.3420.9420.9442,254,600
Feb 25, 202122.1322.4420.3820.8620.8665,571,000
Feb 24, 202120.8722.1220.7521.8221.8274,610,200
Feb 23, 202120.6821.0518.7420.6620.6678,817,600
Feb 22, 202119.8421.1119.3120.4420.4499,937,700
Feb 19, 202117.9018.8317.7818.6818.6848,663,800
Feb 18, 202117.8317.9817.4517.7117.7126,328,200
Feb 17, 202117.6918.3417.4817.9917.9935,475,700
Feb 16, 202117.6317.9017.5117.8217.8233,615,500
Feb 12, 202117.0117.4916.9217.2717.2727,415,000
Feb 11, 202117.3017.4016.7916.9916.9938,632,300
Feb 10, 202117.5517.6817.2717.4117.4128,503,000
Feb 09, 202117.7417.7617.3417.4417.4429,972,900
Feb 08, 202117.3218.0917.2417.7717.7744,177,500
Feb 05, 202117.6017.6717.0717.1917.1930,809,800
Feb 04, 202117.4817.5917.3117.4017.4037,606,800
Feb 03, 202116.6117.7216.4917.6017.6061,414,800
Feb 02, 202117.0317.2616.5516.5916.5939,287,800
Feb 01, 202117.2517.3316.3316.8416.8449,436,000
Jan 29, 202118.6918.7316.7517.1717.17112,735,600
Jan 28, 202120.3321.7716.8218.1018.10319,607,600
Jan 27, 202115.4217.8115.3816.5616.56178,529,000
Jan 26, 202115.5215.7715.3315.5315.5344,571,100
Jan 25, 202115.5215.5615.0215.4315.4361,954,500
Jan 22, 202115.5715.8415.4615.8215.8239,126,600
Jan 21, 202115.9916.2215.5615.8315.8350,726,600
Jan 20, 202116.1716.3915.8416.1716.1742,354,500
Jan 19, 202115.9916.2715.8915.9715.9739,740,200
Jan 15, 202116.1716.2815.7415.7615.7655,175,800
Jan 14, 202115.8316.6015.8216.4416.4479,900,900
Jan 13, 202115.2915.6315.1115.5315.5342,629,300
Jan 12, 202115.0815.4314.8815.3815.3845,742,400
Jan 11, 202114.8215.0414.7115.0015.0040,701,300
Jan 08, 202115.4315.5315.0015.1315.1355,656,400
Jan 07, 202115.6715.8715.3815.3815.3848,187,900
Jan 06, 202115.4515.8015.1715.5215.5263,708,000
Jan 05, 202114.9215.6314.8715.4315.4353,368,200
Jan 04, 202115.8515.8815.0315.1315.1369,732,500
Dec 31, 202016.0816.0915.6315.7715.7757,891,100
Dec 30, 202015.8516.2015.7216.1516.1549,520,200
Dec 29, 202016.3216.4115.7515.8615.8651,559,500
Dec 28, 202015.9716.4615.9116.0616.0661,099,000
Dec 24, 202016.0416.0415.5315.6615.6631,048,900
Dec 23, 202015.5116.1715.5015.8915.8962,603,800
Dec 22, 202016.3416.3815.4515.4815.4874,627,300
Dec 21, 202015.7716.2415.5616.1016.1087,243,800
Dec 18, 202016.7416.7416.2916.5116.5174,782,800
Dec 17, 202016.9516.9916.6516.8016.8049,386,300
Dec 16, 202016.8817.0416.5816.8616.8659,232,600
Dec 15, 202016.9917.0616.1617.0117.0189,217,000
Dec 14, 202017.5217.8116.6816.7016.7088,139,900
Dec 11, 202017.8217.9116.8117.0517.05106,957,300
Dec 10, 202016.7518.0416.6717.9917.9986,395,200
Dec 09, 202018.3718.6316.6317.1617.16138,508,300
Dec 08, 202017.4717.9217.1617.6317.6395,855,400
Dec 07, 202016.5418.0716.4717.2117.21157,231,900
Dec 04, 202016.4016.9316.1216.4016.40117,387,600
Dec 03, 202015.1916.5015.1616.0916.09169,287,200
Dec 02, 202014.1614.8613.8514.8614.8676,032,800
Dec 01, 202014.4214.7814.2414.2714.2776,388,200
Nov 30, 202014.9214.9613.9314.1314.1397,536,300
Nov 27, 202015.1215.5614.9514.9814.9866,066,400
Nov 25, 202014.7715.0814.3714.9414.94101,052,500
Nov 24, 202014.3214.9714.0814.8214.82156,501,000
Nov 23, 202012.7513.5812.6913.5613.56100,764,000
Nov 20, 202012.8012.9112.4612.5312.5358,685,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...