Canada markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.76-0.15 (-1.08%)
At close: 04:00PM EST
13.78 +0.02 (+0.15%)
After hours: 07:59PM EST
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202313.8713.9813.7113.7613.7630,175,300
Dec 07, 202313.6914.1513.6813.9113.9149,511,700
Dec 06, 202313.3613.7413.3413.4813.4851,354,300
Dec 05, 202313.2213.2913.0113.1313.1340,142,400
Dec 04, 202313.0313.4912.9313.3513.3550,756,400
Dec 01, 202312.4613.0612.4413.0213.0248,841,500
Nov 30, 202312.3312.4712.0812.4312.4334,595,600
Nov 29, 202312.2712.5612.2312.2312.2331,763,200
Nov 28, 202312.1912.2611.9512.1712.1733,964,600
Nov 27, 202312.2512.3112.0812.1812.1827,427,600
Nov 24, 202312.3912.4812.2512.3112.3114,803,800
Nov 22, 202312.3712.7712.1712.3112.3140,937,600
Nov 21, 202312.3012.3312.0512.1312.1324,497,700
Nov 20, 202312.2312.4512.1712.4012.4023,878,800
Nov 17, 202312.2712.3112.1412.2912.2925,699,200
Nov 16, 202312.4212.6012.1612.1912.1934,506,600
Nov 15, 202312.3512.7212.3512.4212.4237,557,800
Nov 14, 202312.1512.3012.0412.2512.2535,529,800
Nov 13, 202311.7011.8911.6211.7811.7820,147,700
Nov 10, 202311.6711.8511.5111.8011.8031,056,200
Nov 09, 202312.1612.2411.6711.7511.7537,774,500
Nov 08, 202311.8612.2711.8512.0112.0140,867,800
Nov 07, 202311.7211.8411.6111.7511.7527,819,600
Nov 06, 202312.0612.1011.5411.6611.6633,159,500
Nov 03, 202311.6312.0811.6211.9811.9852,897,300
Nov 02, 202311.3511.4711.2811.4011.4029,763,600
Nov 01, 202311.1111.2210.9811.1411.1430,449,500
Oct 31, 202311.1111.1610.8611.1511.1542,086,200
Oct 30, 202311.0111.2411.0011.1811.1838,208,500
Oct 27, 202311.1811.2310.8810.9210.9239,890,700
Oct 26, 202311.0511.2510.9711.1511.1540,009,500
Oct 25, 202311.1211.2411.0411.0411.0440,461,800
Oct 24, 202311.3611.4311.0911.2111.2139,302,800
Oct 23, 202311.0211.4110.9411.2911.2945,680,300
Oct 20, 202311.4011.4311.0411.0811.0849,956,600
Oct 19, 202311.3512.0111.3511.4511.4563,900,500
Oct 18, 202311.7411.7411.2211.3611.3667,141,500
Oct 17, 202311.8812.1011.8811.9411.9435,207,300
Oct 16, 202311.8212.0511.7211.9411.9435,242,600
Oct 13, 202311.8712.0411.6811.7211.7248,056,300
Oct 12, 202312.6012.6211.9312.0612.0650,281,200
Oct 11, 202312.3212.6812.2812.4812.4835,569,100
Oct 10, 202312.4012.6512.2412.2612.2637,144,200
Oct 09, 202312.3712.3711.9412.2412.2451,462,700
Oct 06, 202312.8013.0012.6712.7612.7631,822,200
Oct 05, 202312.9113.0112.7212.8512.8536,272,900
Oct 04, 202312.4012.8212.3412.7312.7349,738,100
Oct 03, 202312.6512.7112.2512.2912.2940,692,300
Oct 02, 202312.8413.1012.6812.7512.7538,342,700
Sept 29, 202313.0213.0712.6512.8112.8133,956,200
Sept 28, 202312.6013.0912.5612.9212.9235,234,200
Sept 27, 202312.7412.8312.5012.6112.6129,983,300
Sept 26, 202312.8313.0412.6912.7012.7025,467,700
Sept 25, 202312.8112.9812.7112.9112.9124,618,800
Sept 22, 202313.0913.1612.8612.9012.9024,670,900
Sept 21, 202312.9513.2712.9313.0613.0624,911,700
Sept 20, 202313.3213.4713.0513.0613.0627,822,800
Sept 19, 202313.0813.3513.0513.1913.1925,325,000
Sept 18, 202313.2413.2713.0813.1113.1121,613,900
Sept 15, 202313.2213.4513.2113.3113.3124,956,700
Sept 14, 202313.4413.4713.1513.2613.2631,461,300
Sept 13, 202313.5013.7313.2013.3113.3158,836,000
Sept 12, 202314.1914.2914.0814.1114.1120,755,000
Sept 11, 202314.0214.1913.9414.0914.0920,957,900
Sept 08, 202314.0014.1313.9113.9813.9817,141,500
Sept 07, 202314.2514.2613.9214.0014.0024,678,300
Sept 06, 202314.2714.7514.2414.3314.3325,490,000
Sept 05, 202314.5314.5314.1214.3014.3025,690,400
Sept 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...