AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201928.7528.9028.4928.7728.774,128,132
Nov 13, 201929.0329.1628.5728.6628.667,152,300
Nov 12, 201930.5830.6729.4029.5229.528,662,900
Nov 11, 201930.5430.7530.2030.5930.594,109,100
Nov 08, 201930.7230.8529.9630.7630.766,352,900
Nov 07, 201931.2131.4430.7530.8930.896,342,400
Nov 06, 201931.1731.1930.6530.9630.964,270,300
Nov 05, 201931.0031.5830.9131.1831.185,500,000
Nov 05, 20190.1 Dividend
Nov 04, 201930.7130.9930.4730.9530.855,888,600
Nov 01, 201930.3030.6130.0230.5630.468,270,900
Oct 31, 201930.0730.2129.4630.0629.968,779,400
Oct 30, 201930.7730.9429.9330.2930.1910,356,100
Oct 29, 201931.4231.4930.6830.9230.826,843,200
Oct 28, 201931.0031.6731.0031.3631.2610,298,500
Oct 25, 201929.4030.8929.3030.8630.7613,835,700
Oct 24, 201929.2729.8528.4929.4129.3117,890,900
Oct 23, 201928.2528.4027.8828.2928.208,396,900
Oct 22, 201928.5028.6927.8228.2628.178,022,000
Oct 21, 201928.5128.9128.4328.6228.536,746,400
Oct 18, 201927.8028.3227.7128.2228.135,689,100
Oct 17, 201928.3128.4427.8527.9327.846,709,600
Oct 16, 201928.3328.8128.0328.0527.966,353,300
Oct 15, 201927.6328.3727.2828.2728.187,019,200
Oct 14, 201927.3727.6627.1427.6227.533,167,100
Oct 11, 201927.6328.0227.3427.3627.277,492,400
Oct 10, 201926.6827.2526.5027.1827.097,057,600
Oct 09, 201926.7827.3326.6927.0726.988,095,500
Oct 08, 201925.5626.8025.4526.2626.189,028,100
Oct 07, 201925.8026.0625.5225.8325.755,725,400
Oct 04, 201925.3325.8525.0725.8325.756,446,100
Oct 03, 201925.4725.5124.5125.2725.198,586,400
Oct 02, 201926.5026.5125.0225.3725.2914,178,200
Oct 01, 201927.0827.6626.5926.8026.716,547,000
Sep 30, 201927.3527.4126.8226.9726.885,109,800
Sep 27, 201927.0127.8126.9127.0126.925,155,100
Sep 26, 201927.5727.6026.9127.1927.104,831,300
Sep 25, 201927.1327.8327.0227.4427.356,369,400
Sep 24, 201927.6227.7026.7727.0026.915,558,300
Sep 23, 201927.7127.8827.3627.5027.415,324,400
Sep 20, 201928.2028.4427.9627.9927.906,885,400
Sep 19, 201928.6328.7428.1628.3028.215,102,700
Sep 18, 201928.5528.6628.0728.6028.516,129,400
Sep 17, 201928.0229.2527.9228.6428.5512,683,400
Sep 16, 201928.5628.7927.7027.7727.6815,507,800
Sep 13, 201930.2030.3429.8729.9529.857,131,900
Sep 12, 201929.6730.2229.6429.9429.845,808,800
Sep 11, 201929.1629.9328.7329.7629.6610,842,600
Sep 10, 201928.2829.1828.2129.1229.036,377,300
Sep 09, 201927.7928.7527.7128.4428.358,561,600
Sep 06, 201928.1628.2327.7327.7927.705,791,900
Sep 05, 201927.4528.1127.4427.6927.606,254,600
Sep 04, 201926.6627.2226.5227.0026.915,653,300
Sep 03, 201926.1626.6625.9526.5126.426,730,000
Aug 30, 201926.4026.8326.1626.3126.225,076,200
Aug 29, 201925.7926.6125.7026.3226.237,205,600
Aug 28, 201924.4125.5124.2325.3325.259,079,100
Aug 27, 201925.2725.3424.3224.4524.377,503,700
Aug 26, 201925.9025.9125.0325.1925.116,722,600
Aug 23, 201926.2726.5125.3525.4225.348,900,100
Aug 22, 201926.4626.9826.3426.5326.445,957,900
Aug 21, 201926.0626.6026.0126.4226.336,227,500
Aug 20, 201926.0826.0825.5625.8325.757,658,800
Aug 19, 201926.2026.6926.0826.1026.029,034,800
Aug 16, 201925.6226.0525.3925.7925.718,826,800
Aug 15, 201926.2026.3125.1425.4125.3310,057,900
Aug 14, 201927.0527.0726.0926.1026.0210,104,400
Aug 13, 201927.6228.3727.3327.5127.4212,950,000
Aug 12, 201928.5028.5127.5227.6427.558,015,000
Aug 09, 201928.8529.0728.5628.7828.694,031,300
Aug 08, 201928.8129.3928.7629.0828.995,028,200
Aug 07, 201928.0028.7627.8228.6328.546,771,500
Aug 06, 201928.8529.0628.0228.3628.276,010,100
Aug 06, 20190.1 Dividend
Aug 05, 201928.9728.9728.0028.5328.348,948,900
Aug 02, 201929.7029.8129.0729.4529.256,475,900
Aug 01, 201930.4330.5729.4329.8429.648,013,000
Jul 31, 201930.6831.1430.2730.5130.306,269,400
Jul 30, 201930.4530.8130.2130.7130.505,290,200
Jul 29, 201930.9731.1930.5430.7430.536,963,900
Jul 26, 201932.0032.2531.1631.2431.037,875,200
Jul 25, 201934.5534.8231.5831.6731.4613,152,300
Jul 24, 201933.6234.9933.6234.5934.367,315,300
Jul 23, 201933.0233.7932.5733.7333.504,524,100
Jul 22, 201933.2233.4232.8532.9032.684,005,600
Jul 19, 201933.8234.0233.0633.0832.864,249,000
Jul 18, 201933.4133.8233.1133.7433.513,049,300
Jul 17, 201934.3434.4233.1133.2633.045,881,900
Jul 16, 201933.7034.6733.7034.2233.996,353,600
Jul 15, 201933.6733.9533.4233.6133.383,483,600
Jul 12, 201933.1233.9033.0033.7833.555,012,200
Jul 11, 201933.0633.3032.8233.0332.816,842,900
Jul 10, 201932.9333.6932.5932.9432.728,869,700
Jul 09, 201932.4032.7531.9332.3632.145,450,600
Jul 08, 201931.9932.9231.9832.7932.575,328,800
Jul 05, 201932.5432.8331.9532.4632.242,583,900
Jul 03, 201932.4032.8532.3532.7232.502,747,700
Jul 02, 201933.0933.2132.0332.1931.974,765,100
Jul 01, 201933.1433.6632.5332.8832.668,985,600
Jun 28, 201932.2332.7332.1632.6132.395,238,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...