Canada markets open in 4 hours 45 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.73-0.14 (-1.09%)
At close: 04:00PM EDT
12.67 -0.06 (-0.47%)
Pre-Market: 04:04AM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202212.7713.0012.4012.7312.7331,550,700
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, 202212.1312.4012.0112.0412.0430,066,300
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, 202212.4812.5711.8612.2112.2153,797,700
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, 202213.9414.0213.6213.7513.7527,262,800
Sept 15, 202213.9114.5613.9014.2714.2728,334,700
Sept 14, 202213.6214.0413.2714.0314.0330,564,000
Sept 13, 202213.9314.1113.6313.6813.6831,432,900
Sept 12, 202214.3514.6714.3214.4714.4727,655,300
Sept 09, 202214.1014.2514.0114.1914.1923,927,900
Sept 08, 202213.6714.1213.5613.9613.9626,437,600
Sept 07, 202213.2713.9313.2213.8913.8932,867,600
Sept 06, 202213.1913.2612.7413.2213.2227,966,400
Sept 02, 202213.1513.3512.8712.9912.9926,881,500
Sept 01, 202212.8712.9512.5012.9312.9329,871,200
Aug 31, 202213.4913.5312.9612.9912.9927,923,800
Aug 30, 202213.6113.6813.2013.3313.3325,076,800
Aug 29, 202213.5113.7113.4513.5113.5121,391,200
Aug 26, 202214.4114.5413.7113.7413.7423,177,500
Aug 25, 202214.1714.4614.0914.4214.4222,167,800
Aug 24, 202213.8414.0513.7713.9913.9917,825,100
Aug 23, 202213.7813.9313.5913.8213.8225,500,100
Aug 22, 202213.7813.9213.6113.7113.7125,120,700
Aug 19, 202214.5014.5713.9614.1714.1731,593,300
Aug 18, 202214.9815.0214.7314.8414.8419,271,200
Aug 17, 202215.2315.2914.7814.9614.9628,352,800
Aug 16, 202215.3015.7115.1115.5015.5023,668,500
Aug 15, 202215.2715.5515.2515.3315.3318,364,000
Aug 12, 202215.1615.2915.0315.2515.2521,151,000
Aug 11, 202215.4015.4614.9014.9914.9932,357,500
Aug 10, 202215.1115.3914.9515.0715.0732,383,200
Aug 09, 202214.8714.8814.3814.6214.6223,706,400
Aug 08, 202214.8715.2814.8215.0215.0223,643,500
Aug 05, 202214.6214.9814.6114.7414.7419,503,800
Aug 04, 202214.5314.9714.5114.8614.8627,102,900
Aug 03, 202214.2014.7014.1514.6314.6328,366,500
Aug 02, 202214.0514.4013.9014.0614.0627,440,000
Aug 01, 202213.6714.3213.5214.2814.2832,730,800
Jul 29, 202213.5913.9213.4913.7113.7126,238,200
Jul 28, 202213.6914.0413.2913.7613.7635,834,400
Jul 27, 202213.7114.0313.3513.9713.9736,408,900
Jul 26, 202213.5213.6513.3513.4313.4323,978,100
Jul 25, 202213.6213.8013.3013.7513.7528,368,500
Jul 22, 202214.1114.2813.6313.6813.6838,345,400
Jul 21, 202214.6714.6913.8114.0814.0864,624,900
Jul 20, 202215.1415.4214.9015.2115.2139,746,400
Jul 19, 202214.9015.2714.8715.1615.1630,099,600
Jul 18, 202214.8315.1614.5214.5414.5431,995,000
Jul 15, 202214.4914.5614.0514.4714.4730,182,000
Jul 14, 202214.1814.8714.0514.2514.2539,441,400
Jul 13, 202214.0414.4413.7014.3114.3145,289,800
Jul 12, 202213.6315.0413.5614.7714.7774,980,100
Jul 11, 202213.8213.9713.3113.4313.4325,163,100
Jul 08, 202213.9614.2713.7213.9713.9728,114,100
Jul 07, 202213.9414.2013.6414.1014.1033,327,700
Jul 06, 202213.7514.0913.6413.8913.8930,792,600
Jul 05, 202212.8113.8812.5513.8813.8843,922,100
Jul 01, 202212.7813.1812.5213.1313.1334,110,400
Jun 30, 202212.6012.8812.2512.6812.6837,521,400
Jun 29, 202213.2313.2412.7713.0313.0334,351,000
Jun 28, 202213.8014.4813.4713.5013.5036,500,500
Jun 27, 202213.9613.9613.3813.5613.5626,086,200
Jun 24, 202212.9713.9612.8913.9013.9041,326,600
Jun 23, 202213.0213.1812.5812.9812.9831,067,800
Jun 22, 202212.8213.4312.7613.1013.1034,193,500
Jun 21, 202213.2213.2412.6213.0413.0439,780,800
Jun 17, 202212.2013.0711.9312.9412.9452,537,800
Jun 16, 202212.9012.9011.9612.1612.1656,545,200
Jun 15, 202213.0713.6813.0213.3113.3149,703,400
Jun 14, 202213.6013.6612.7612.9512.9543,628,700
Jun 13, 202214.1214.1613.1313.3213.3255,496,100
Jun 10, 202215.0915.8314.7114.7114.7146,180,100
Jun 09, 202216.0816.2215.4615.4715.4731,530,200
Jun 08, 202216.3916.6916.1116.1516.1522,558,800
Jun 07, 202216.1016.7315.9616.6916.6929,278,100
Jun 06, 202216.5316.5716.0216.3016.3029,567,800
Jun 03, 202217.0017.0516.0916.2216.2246,267,600
Jun 02, 202217.2717.5117.1817.4617.4623,337,700
Jun 01, 202218.0718.1016.9817.2917.2932,637,900
May 31, 202217.7018.2217.5117.8717.8731,158,300
May 27, 202217.4518.2117.3418.1318.1327,615,600
May 26, 202216.3717.4216.3117.2417.2433,955,200
May 25, 202215.4416.1815.4116.1316.1331,846,900
May 24, 202216.5316.5315.3215.5015.5038,817,400
May 23, 202216.4316.8616.1416.7516.7524,684,500
May 20, 202217.0617.1615.8316.2616.2634,090,600
May 19, 202216.6317.1416.5716.7516.7528,299,800
May 18, 202217.4517.8416.7816.8916.8929,441,900
May 17, 202217.1617.8317.0717.8217.8228,978,500
May 16, 202216.5017.0316.4216.5516.5525,223,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...