Canada markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.23-0.30 (-2.06%)
At close: 04:00PM EDT
14.28 +0.05 (+0.35%)
After hours: 07:58PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202413.9614.4413.8814.2314.2340,073,800
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
Jan 23, 202414.1414.4713.9314.0014.0049,961,900
Jan 22, 202413.9614.0813.5413.6213.6238,029,500
Jan 19, 202413.8313.8313.4113.6613.6638,757,300
Jan 18, 202413.0613.8713.0113.8213.8258,528,200
Jan 17, 202412.9613.2112.8712.9312.9336,991,500
Jan 16, 202413.0813.2012.7813.1913.1955,891,500
Jan 12, 202413.9313.9813.1913.2113.2180,445,800
Jan 11, 202414.4814.6314.2414.5914.5933,047,700
Jan 10, 202414.3414.4114.2014.3514.3529,831,200
Jan 09, 202414.5114.6314.3614.3814.3835,790,700
Jan 08, 202414.0314.6714.0214.5814.5861,134,100
Jan 05, 202413.0513.6713.0113.6013.6037,511,200
Jan 04, 202413.0113.2512.9513.0913.0929,105,800
Jan 03, 202413.1513.1712.8912.9512.9541,757,700
Jan 02, 202413.6513.7213.3913.4413.4434,607,500
Dec 29, 202313.9513.9713.6913.7413.7424,242,000
Dec 28, 202313.9214.0413.8213.9813.9817,093,400
Dec 27, 202314.1014.1813.9113.9913.9923,428,500
Dec 26, 202314.2514.2614.0414.1114.1122,157,900
Dec 22, 202314.3814.4014.2114.3114.3125,169,900
Dec 21, 202314.2114.4314.2014.3514.3530,372,600
Dec 20, 202314.2014.3913.9513.9813.9826,557,500
Dec 19, 202314.3814.4514.2814.3014.3022,574,300
Dec 18, 202314.4314.4314.0614.2414.2428,471,700
Dec 15, 202314.6314.6714.4114.4914.4934,725,700
Dec 14, 202314.3014.6514.2714.5914.5942,803,900
Dec 13, 202313.8814.1513.6414.0914.0939,046,300
Dec 12, 202313.8114.1813.8014.0414.0434,298,800
Dec 11, 202313.7613.7913.6113.7213.7228,383,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...