Canada markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.28-0.16 (-1.40%)
At close: 04:00PM EDT
11.26 -0.02 (-0.18%)
After hours: 07:59PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202411.3211.3611.0911.2811.2841,411,700
Jun 13, 202411.4511.4711.2211.4411.4433,290,000
Jun 12, 202411.4011.6911.3911.5011.5040,769,700
Jun 11, 202411.4111.4511.2611.2811.2825,439,700
Jun 10, 202411.4311.5711.3711.4911.4923,421,000
Jun 07, 202411.3611.5711.3511.5011.5029,411,400
Jun 06, 202411.5811.7311.3211.4311.4335,840,600
Jun 05, 202411.5111.7711.4511.6211.6234,340,900
Jun 04, 202411.5411.7911.4811.5011.5039,161,500
Jun 03, 202411.6011.9511.5011.5311.5352,899,000
May 31, 202411.5111.5711.2511.5011.5060,868,400
May 30, 202411.7611.7811.3911.4411.4457,004,600
May 29, 202412.1612.1711.3111.6211.62158,980,400
May 28, 202413.8513.9113.4213.4413.4432,710,300
May 24, 202413.8714.0313.6613.8413.8419,589,300
May 23, 202414.1314.1413.7213.8213.8229,089,800
May 22, 202414.0714.2514.0114.1014.1019,136,400
May 21, 202414.4314.4914.0114.0314.0322,692,900
May 20, 202414.7714.7814.4214.5214.5226,818,800
May 17, 202414.8514.9914.7214.7314.7318,472,100
May 16, 202415.0015.0814.6614.7914.7922,652,500
May 15, 202415.2015.2514.9114.9414.9425,983,600
May 14, 202415.0915.3615.0715.1915.1927,970,400
May 13, 202414.5415.0714.5214.9314.9333,380,100
May 10, 202414.5414.6114.3214.4014.4016,180,700
May 09, 202414.3614.6314.3214.4814.4823,590,200
May 08, 202414.2614.5214.1814.4214.4222,832,400
May 07, 202414.5414.6314.1414.2514.2525,770,500
May 06, 202413.9214.7513.9214.6514.6546,744,300
May 03, 202414.0014.0713.7213.8513.8522,056,600
May 02, 202413.7813.9013.6913.8613.8624,191,500
May 01, 202413.5013.8113.3313.5813.5828,428,300
Apr 30, 202413.8513.9313.5013.5113.5125,788,900
Apr 29, 202413.8514.0213.7313.9813.9828,817,400
Apr 26, 202414.0714.0913.6413.8813.8836,527,800
Apr 25, 202414.2114.2813.4514.1314.1358,363,000
Apr 24, 202414.2214.3313.8213.9213.9241,035,100
Apr 23, 202413.9614.4413.8814.2314.2340,237,300
Apr 22, 202414.2814.6814.1814.5314.5327,763,800
Apr 19, 202413.8814.2813.8614.1114.1127,421,700
Apr 18, 202414.0414.3413.9614.0214.0234,966,400
Apr 17, 202413.4513.9713.3813.8913.8952,414,800
Apr 16, 202412.9513.1412.7213.0313.0326,477,200
Apr 15, 202413.2813.4712.9012.9412.9427,451,700
Apr 12, 202413.2413.3013.0213.1513.1535,529,200
Apr 11, 202413.4413.7213.3013.6213.6227,814,200
Apr 10, 202414.0114.1513.3013.4113.4149,024,100
Apr 09, 202413.9614.0713.8813.9513.9527,841,900
Apr 08, 202413.8214.0813.7413.9013.9028,521,000
Apr 05, 202413.8313.9413.7013.7613.7630,612,400
Apr 04, 202414.2414.3513.7613.8313.8347,483,600
Apr 03, 202414.3014.4814.0514.1614.1633,357,700
Apr 02, 202415.0615.1114.3614.4014.4034,155,400
Apr 01, 202415.4215.6115.3215.4115.4123,249,600
Mar 28, 202415.2815.5015.1315.3515.3536,396,000
Mar 27, 202415.0015.3014.9015.3015.3024,789,300
Mar 26, 202414.9915.1214.9014.9214.9220,898,500
Mar 25, 202414.6914.9314.6314.9214.9221,392,400
Mar 22, 202414.7114.8814.6514.8214.8216,146,800
Mar 21, 202414.6214.8214.6014.7814.7825,527,600
Mar 20, 202413.9614.5813.9214.5714.5733,974,600
Mar 19, 202414.0814.1113.9013.9313.9319,305,800
Mar 18, 202413.9814.1713.8614.1114.1123,693,800
Mar 15, 202413.9614.1613.8813.9613.9621,095,400
Mar 14, 202413.9614.0313.7813.9913.9924,683,800
Mar 13, 202413.9214.1813.8614.0014.0026,375,200
Mar 12, 202414.1914.3813.8013.9613.9648,594,900
Mar 11, 202414.6014.6714.4214.6514.6523,617,200
Mar 08, 202414.9415.1514.6614.6814.6828,441,000
Mar 07, 202414.8515.0014.8114.9014.9023,657,300
Mar 06, 202414.8014.9814.6214.8814.8831,408,700
Mar 05, 202414.7514.7714.2914.6714.6743,648,000
Mar 04, 202415.7016.1514.8114.8114.8165,053,000
Mar 01, 202415.7015.7015.3715.6615.6625,740,800
Feb 29, 202415.5515.7915.4515.6815.6833,255,900
Feb 28, 202415.3615.5815.3115.4615.4618,194,600
Feb 27, 202415.5515.6715.3815.5415.5425,223,400
Feb 26, 202415.1315.4815.1315.2815.2823,675,800
Feb 23, 202415.1515.2914.9515.1315.1322,914,900
Feb 22, 202414.9415.2814.8915.2415.2435,702,500
Feb 21, 202414.5914.8614.5714.7914.7923,032,400
Feb 20, 202414.5014.9514.4914.7014.7030,253,100
Feb 16, 202414.7314.8914.5214.6414.6421,535,200
Feb 15, 202415.0215.1514.8414.9014.9025,314,600
Feb 14, 202414.7414.9714.6814.8614.8628,226,900
Feb 13, 202414.6914.8714.4114.6114.6135,285,700
Feb 12, 202414.8015.1014.7814.9314.9327,722,300
Feb 09, 202415.0315.1814.7114.8814.8826,960,700
Feb 08, 202414.9814.9914.6114.9514.9528,024,300
Feb 07, 202414.9215.0314.7114.9114.9131,178,200
Feb 06, 202414.2414.9514.2014.9014.9033,592,500
Feb 05, 202414.3614.3914.1114.2614.2625,289,600
Feb 02, 202414.1814.6714.1414.5614.5633,128,600
Feb 01, 202414.3514.4013.8714.3414.3439,247,200
Jan 31, 202414.4914.6114.2114.2314.2331,538,800
Jan 30, 202414.7914.8814.5314.5314.5324,943,100
Jan 29, 202415.3715.3914.8614.9414.9436,835,300
Jan 26, 202415.5515.8415.0015.1315.1345,618,600
Jan 25, 202414.5915.4614.5215.3615.3696,168,300
Jan 24, 202414.1614.1813.8513.9313.9342,219,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...