Canada markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.96+0.04 (+0.24%)
At close: 04:00PM EST
16.99 +0.03 (+0.18%)
After hours: 07:10PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202316.9217.0316.5416.9616.9619,016,252
Feb 06, 202316.8817.0916.7916.9216.9219,340,800
Feb 03, 202316.8517.2216.8517.0217.0222,073,100
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, 202316.5416.8116.3716.4316.4326,223,500
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, 202316.3716.5416.1416.3416.3422,463,100
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, 202316.2217.0716.0117.0217.0250,783,800
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, 202314.0114.2513.9214.1814.1829,525,900
Jan 05, 202313.5014.0113.4213.9913.9927,378,000
Jan 04, 202312.8613.6112.8613.5913.5934,359,100
Jan 03, 202312.9113.0012.5312.7412.7421,865,100
Dec 30, 202212.5512.8312.5312.7212.7218,976,200
Dec 29, 202212.3912.7112.3012.7012.7019,706,300
Dec 28, 202212.5212.6812.2512.3212.3220,470,400
Dec 27, 202212.6212.7912.4012.5312.5318,878,200
Dec 23, 202212.5112.7112.3312.7112.7117,181,200
Dec 22, 202212.9813.0012.2312.5612.5625,372,900
Dec 21, 202212.6913.2212.6513.0313.0329,778,900
Dec 20, 202212.4212.6212.3812.5312.5320,354,200
Dec 19, 202212.8512.8912.4612.4812.4821,884,000
Dec 16, 202212.9713.1012.5912.8112.8126,395,000
Dec 15, 202213.1613.3112.8012.9312.9326,158,300
Dec 14, 202213.5813.6913.2413.3513.3533,728,900
Dec 13, 202214.6014.7413.2913.4613.4651,620,100
Dec 12, 202213.4914.2113.4514.2014.2023,344,600
Dec 09, 202213.5213.6613.4213.5313.5318,535,400
Dec 08, 202213.6513.8013.3813.6013.6025,300,900
Dec 07, 202214.2414.2413.5313.5513.5528,161,400
Dec 06, 202214.1414.3414.0014.3314.3320,781,500
Dec 05, 202213.8414.3413.8214.1114.1127,029,000
Dec 02, 202213.8213.9813.6713.9713.9724,124,300
Dec 01, 202214.4614.5713.9313.9813.9826,519,600
Nov 30, 202214.1214.4513.9314.4314.4321,241,800
Nov 29, 202213.8914.1613.8314.1414.1417,335,300
Nov 28, 202214.3414.4413.8213.8313.8321,313,800
Nov 25, 202214.4014.7014.3514.5014.509,903,900
Nov 23, 202213.9814.4313.8814.4214.4223,686,400
Nov 22, 202213.8514.0313.3613.9813.9826,387,000
Nov 21, 202214.0214.2713.8013.8513.8525,708,400
Nov 18, 202214.2614.5813.9214.0514.0525,968,300
Nov 17, 202213.8214.0213.6813.9513.9524,041,700
Nov 16, 202214.4514.4714.0114.0914.0928,858,000
Nov 15, 202215.0215.1814.5314.6114.6129,423,100
Nov 14, 202214.7915.0314.5514.6814.6826,266,600
Nov 11, 202215.0015.0814.7214.8814.8824,134,000
Nov 10, 202214.4614.9914.3614.9314.9335,599,100
Nov 09, 202214.1214.3413.9713.9813.9821,047,200
Nov 08, 202214.2914.4514.0814.2514.2525,415,700
Nov 07, 202214.3214.3913.8614.3214.3223,797,300
Nov 04, 202214.0614.4013.8614.1114.1128,238,500
Nov 03, 202213.3613.8713.2013.7313.7325,312,300
Nov 02, 202214.0014.2713.5513.5813.5834,816,100
Nov 01, 202214.4414.5414.1014.1114.1125,606,900
Oct 31, 202214.0314.3213.8914.1814.1826,486,700
Oct 28, 202214.0014.1013.7914.0014.0026,410,600
Oct 27, 202214.1814.4813.9613.9713.9725,575,200
Oct 26, 202214.1414.4413.9914.0014.0028,273,700
Oct 25, 202214.0514.3713.9314.2914.2927,677,200
Oct 24, 202213.7514.1213.5914.1014.1032,811,000
Oct 21, 202213.3613.8713.2113.7113.7136,760,000
Oct 20, 202213.9514.2713.4313.4613.4658,239,700
Oct 19, 202213.9814.2813.7213.9913.9955,466,400
Oct 18, 202213.5713.8813.4613.7013.7038,762,400
Oct 17, 202213.5313.5912.9213.2013.2039,973,800
Oct 14, 202213.3513.5812.9613.1113.1134,831,700
Oct 13, 202212.5013.2012.1813.0513.0553,206,100
Oct 12, 202212.2112.8311.9812.7012.7040,359,200
Oct 11, 202212.7412.8611.7912.2612.2664,438,100
Oct 10, 202212.2012.3211.8612.0512.0529,602,600
Oct 07, 202212.5012.5411.9512.1812.1837,297,700
Oct 06, 202212.7713.0012.4012.7312.7331,569,300
Oct 05, 202212.6312.9612.4312.8712.8728,172,500
Oct 04, 202212.3113.0512.3012.9512.9547,616,000
Oct 03, 202212.0212.2311.6511.9211.9241,156,700
Sept 30, 202212.1312.4012.0112.0412.0430,111,400
Sept 29, 202212.5312.5512.0912.2512.2534,402,800
Sept 28, 202212.2412.8012.0812.7512.7534,069,300
Sept 27, 202212.1912.5111.9112.2712.2744,010,500
Sept 26, 202212.1812.4311.8511.8611.8638,155,600
Sept 23, 202212.4812.5711.8612.2112.2153,874,900
Sept 22, 202213.3013.3312.5212.7112.7144,037,600
Sept 21, 202213.8513.8513.2313.2313.2340,988,700
Sept 20, 202214.2014.3313.6913.9713.9731,083,400
Sept 19, 202213.6014.3013.6014.2114.2125,403,200
Sept 16, 202213.9414.0213.6213.7513.7527,319,000
Sept 15, 202213.9114.5613.9014.2714.2728,334,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...