AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202314.4114.5414.2814.3514.3517,057,200
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
May 04, 202313.7913.8913.3513.5113.5122,983,700
May 03, 202313.7914.0413.6813.7913.7920,844,800
May 02, 202313.8313.8713.5213.7713.7722,469,800
May 01, 202313.6014.0313.5213.8913.8929,101,800
Apr 28, 202312.9413.7012.8513.6413.6445,057,400
Apr 27, 202312.9713.4012.7512.8812.8848,368,000
Apr 26, 202312.9013.0812.6512.7412.7433,435,200
Apr 25, 202313.1613.1712.8112.8412.8433,615,600
Apr 24, 202313.4213.5613.0513.3213.3225,019,800
Apr 21, 202313.3113.4213.1613.4013.4016,548,000
Apr 20, 202313.4713.7013.3113.3213.3224,240,100
Apr 19, 202313.1313.6813.1313.6313.6331,596,500
Apr 18, 202313.2013.3012.9713.2913.2924,684,700
Apr 17, 202312.8613.1712.8013.1013.1026,307,900
Apr 14, 202312.9813.0612.7312.7912.7927,538,600
Apr 13, 202313.1513.1812.7712.9512.9547,388,900
Apr 12, 202313.8513.8512.9113.0013.0096,958,800
Apr 11, 202314.2214.5114.0814.3214.3217,518,200
Apr 10, 202313.9814.1713.9114.1514.1518,832,300
Apr 06, 202313.9514.1813.8714.0114.0114,067,000
Apr 05, 202314.0614.1413.7013.8913.8919,213,300
Apr 04, 202314.5514.5514.0214.1614.1616,124,100
Apr 03, 202314.5214.6214.2814.4214.4214,317,400
Mar 31, 202314.6114.7614.5614.7514.7512,348,700
Mar 30, 202314.5614.7014.4614.4714.4713,673,500
Mar 29, 202314.1814.3914.0614.3514.3515,907,000
Mar 28, 202313.9114.0813.8513.9813.9811,553,000
Mar 27, 202313.9614.0613.7113.9413.9417,126,700
Mar 24, 202313.5013.7413.3613.7213.7219,871,300
Mar 23, 202314.0014.1813.4713.6313.6325,033,400
Mar 22, 202314.3614.4313.7913.8213.8221,378,100
Mar 21, 202314.2914.5414.2514.3714.3717,788,600
Mar 20, 202314.0214.2113.8713.9613.9628,076,200
Mar 17, 202313.9514.1713.6713.9813.9831,268,800
Mar 16, 202313.7014.2313.6314.1214.1224,557,900
Mar 15, 202314.2414.4213.5113.8613.8641,843,700
Mar 14, 202315.0515.3214.4914.6614.6635,258,900
Mar 13, 202315.0215.2614.6914.8514.8532,541,700
Mar 10, 202315.9816.0015.1115.4615.4627,280,200
Mar 09, 202316.5516.8015.8515.8815.8818,505,000
Mar 08, 202316.4116.6016.2716.5916.5911,399,600
Mar 07, 202316.2416.6616.1416.3616.3617,951,300
Mar 06, 202316.4716.5516.1016.1216.1213,504,800
Mar 03, 202316.3716.5516.1416.3616.3614,389,500
Mar 02, 202315.8816.1515.7316.1216.1211,728,300
Mar 01, 202315.9316.0515.7516.0316.0311,730,500
Feb 28, 202315.5516.0515.5315.9815.9815,597,800
Feb 27, 202315.7415.8315.5515.6315.6315,494,300
Feb 24, 202315.5115.6715.3615.5615.5620,471,800
Feb 23, 202315.6616.1715.5015.8715.8725,607,100
Feb 22, 202315.6415.8215.4215.5615.5622,273,800
Feb 21, 202316.0616.2015.5215.6915.6924,449,000
Feb 17, 202316.3816.5616.1516.3616.3621,921,300
Feb 16, 202316.5916.6716.3616.3916.3915,054,700
Feb 15, 202316.6416.8416.5816.8016.8012,457,100
Feb 14, 202316.4916.8516.3316.7916.7917,467,900
Feb 13, 202316.2516.6016.2116.5116.5115,649,900
Feb 10, 202316.4116.4316.1416.2816.2814,210,100
Feb 09, 202317.1117.1616.5916.6616.6617,558,700
Feb 08, 202317.2617.4416.8016.9716.9720,774,200
Feb 07, 202316.9217.0316.5416.9616.9619,053,400
Feb 06, 202316.8817.0916.7916.9216.9219,340,800
Feb 03, 202316.8517.2216.8517.0217.0222,108,200
Feb 02, 202316.7317.3216.7217.0617.0631,552,200
Feb 01, 202316.0416.7215.9216.6916.6926,925,300
Jan 31, 202316.0116.2415.9116.1416.1419,866,900
Jan 30, 202316.2916.6015.9115.9615.9623,586,000
Jan 27, 202316.5416.8116.3716.4316.4326,257,000
Jan 26, 202316.5416.7415.7316.6116.6147,488,900
Jan 25, 202315.9716.4815.9016.2616.2634,131,000
Jan 24, 202316.0116.4315.9616.0216.0221,641,500
Jan 23, 202316.3916.4416.1616.1716.1723,408,500
Jan 20, 202316.3716.5416.1416.3416.3422,487,700
Jan 19, 202316.4116.4916.0116.2816.2832,630,200
Jan 18, 202317.5317.6416.6016.6416.6442,352,600
Jan 17, 202316.9017.1216.7417.0817.0832,875,700
Jan 13, 202316.2217.0716.0117.0217.0250,828,000
Jan 12, 202316.0316.9015.8816.8316.8396,441,800
Jan 11, 202315.0915.5015.0515.3415.3428,664,300
Jan 10, 202314.5615.2014.5615.1915.1931,109,900
Jan 09, 202314.2514.7914.2314.6114.6131,496,900
Jan 06, 202314.0114.2513.9214.1814.1829,546,400
Jan 05, 202313.5014.0113.4213.9913.9927,378,000
Jan 04, 202312.8613.6112.8613.5913.5934,359,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...