NASDAQ : AAL
American Airlines Group Inc. — Price history
Industrials · Airlines · United States
Last price 12.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Airlines Group Inc. (AAL) closed at 13.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.08 | 13.24 | 12.97 | 13.15 | 4,195,755 | +4.37% |
| 2026-10-30 | 12.64 | 12.64 | 12.27 | 12.6 | 60,054,246 | -1.41% |
| 2026-10-29 | 12.75 | 13 | 12.63 | 12.78 | 63,190,825 | +1.59% |
| 2026-10-28 | 12.45 | 12.67 | 12.44 | 12.58 | 69,085,447 | -0.24% |
| 2026-10-27 | 12.39 | 12.65 | 12.15 | 12.61 | 57,708,343 | +3.36% |
| 2026-10-26 | 12.13 | 12.33 | 12.05 | 12.2 | 62,106,124 | +0.74% |
| 2026-10-23 | 12.29 | 12.3 | 11.81 | 12.11 | 62,528,960 | -3.89% |
| 2026-10-22 | 11.72 | 12.705 | 11.7 | 12.6 | 86,130,052 | +2.98% |
| 2026-10-21 | 12.2 | 12.73 | 12.02 | 12.235 | 76,927,236 | +1.03% |
| 2026-10-20 | 11.64 | 12.63 | 11.63 | 12.11 | 59,923,975 | +3.68% |
| 2026-10-19 | 12.04 | 12.155 | 11.64 | 11.68 | 37,205,840 | -1.68% |
| 2026-10-16 | 12.254 | 12.44 | 11.83 | 11.88 | 39,971,637 | -3.26% |
| 2026-10-15 | 11.78 | 12.34 | 11.73 | 12.28 | 71,053,565 | +4.16% |
| 2026-10-14 | 12.255 | 12.385 | 11.65 | 11.79 | 78,357,558 | -5.68% |
| 2026-10-13 | 12.67 | 12.69 | 12.29 | 12.5 | 56,025,343 | -0.95% |
| 2026-10-12 | 12.66 | 12.81 | 12.57 | 12.62 | 43,620,480 | -1.10% |
| 2026-10-09 | 12.65 | 12.82 | 12.48 | 12.76 | 70,641,130 | -0.31% |
| 2026-10-08 | 12.6 | 12.83 | 12.595 | 12.8 | 67,131,399 | -0.39% |
| 2026-10-07 | 12.8 | 12.87 | 12.65 | 12.85 | 54,861,164 | -1.15% |
| 2026-10-06 | 13.01 | 13.295 | 12.86 | 13 | 63,232,360 | +1.33% |
| 2026-10-05 | 13 | 13.03 | 12.79 | 12.83 | 42,931,315 | -0.85% |
| 2026-10-02 | 13.36 | 13.44 | 12.91 | 12.94 | 71,668,609 | -1.45% |
| 2026-10-01 | 13.27 | 13.412 | 13.01 | 13.13 | 54,656,239 | -1.80% |
| 2026-09-30 | 13.57 | 13.585 | 13.2 | 13.37 | 55,162,276 | -1.76% |
| 2026-09-29 | 13.86 | 13.86 | 13.4 | 13.61 | 59,729,340 | +0.67% |
| 2026-09-28 | 13.575 | 13.73 | 13.31 | 13.52 | 63,548,080 | -2.52% |
| 2026-09-25 | 13.58 | 13.965 | 13.38 | 13.87 | 75,778,682 | +3.90% |
| 2026-09-24 | 13.21 | 13.63 | 13.1 | 13.35 | 83,944,963 | +0.00% |
| 2026-09-23 | 13.48 | 13.53 | 13.3 | 13.35 | 64,721,759 | -1.91% |
| 2026-09-22 | 14.06 | 14.06 | 13.475 | 13.61 | 72,225,334 | +0.29% |
| 2026-09-21 | 13.28 | 13.6 | 13.11 | 13.57 | 76,763,162 | +4.71% |
| 2026-09-18 | 12.97 | 13.08 | 12.91 | 12.96 | 49,721,983 | +0.15% |
| 2026-09-17 | 13.04 | 13.13 | 12.89 | 12.94 | 80,523,343 | +1.89% |
| 2026-09-16 | 12.91 | 13.28 | 12.55 | 12.7 | 137,453,216 | -0.55% |
| 2026-09-15 | 13.1 | 13.11 | 12.63 | 12.77 | 82,556,056 | -2.52% |
| 2026-09-14 | 12.64 | 13.24 | 12.6 | 13.1 | 79,694,711 | +0.69% |
| 2026-09-11 | 13.13 | 13.22 | 12.95 | 13.01 | 63,395,866 | +1.25% |
| 2026-09-10 | 12.665 | 13.06 | 12.61 | 12.85 | 62,106,264 | -0.70% |
| 2026-09-09 | 12.715 | 12.985 | 12.695 | 12.94 | 48,892,509 | +0.23% |
| 2026-09-08 | 12.94 | 13.16 | 12.875 | 12.91 | 54,715,004 | -1.68% |
| 2026-09-04 | 12.96 | 13.205 | 12.945 | 13.13 | 73,918,543 | +1.23% |
| 2026-09-03 | 13.11 | 13.21 | 12.93 | 12.97 | 55,502,165 | -1.07% |
| 2026-09-02 | 13.2 | 13.36 | 13.05 | 13.11 | 52,570,383 | +1.24% |
| 2026-09-01 | 13.203 | 13.39 | 12.94 | 12.95 | 62,980,452 | -3.57% |
| 2026-08-31 | 13.37 | 13.495 | 13.27 | 13.43 | 68,732,281 | -1.54% |
| 2026-08-28 | 13.83 | 13.925 | 13.61 | 13.64 | 63,072,448 | -0.58% |
| 2026-08-27 | 13.83 | 13.95 | 13.68 | 13.72 | 64,690,383 | -0.87% |
| 2026-08-26 | 14.1 | 14.155 | 13.8 | 13.84 | 71,931,886 | -0.79% |
| 2026-08-25 | 14.04 | 14.045 | 13.58 | 13.95 | 64,687,855 | +2.35% |
| 2026-08-24 | 13.96 | 14.07 | 13.55 | 13.63 | 53,589,071 | -1.37% |
| 2026-08-21 | 13.73 | 13.86 | 13.65 | 13.82 | 68,324,649 | +2.22% |
| 2026-08-20 | 13.59 | 13.71 | 13.43 | 13.52 | 61,349,300 | -2.45% |
| 2026-08-19 | 14.06 | 14.145 | 13.79 | 13.86 | 95,599,316 | -1.35% |
| 2026-08-18 | 14.3 | 14.335 | 14.03 | 14.05 | 50,362,226 | -2.63% |
| 2026-08-17 | 14.772 | 14.772 | 14.405 | 14.43 | 40,367,595 | -2.70% |
| 2026-08-14 | 15.01 | 15.16 | 14.79 | 14.83 | 45,474,608 | -1.53% |
| 2026-08-13 | 15.26 | 15.28 | 14.95 | 15.06 | 49,144,721 | +0.87% |
| 2026-08-12 | 15.46 | 15.53 | 14.915 | 14.93 | 39,896,078 | -2.35% |
| 2026-08-11 | 15.12 | 15.49 | 15.06 | 15.29 | 48,473,548 | +1.93% |
| 2026-08-10 | 15.74 | 15.76 | 14.98 | 15 | 38,168,167 | -5.90% |
| 2026-08-07 | 16.28 | 16.28 | 15.79 | 15.94 | 34,943,626 | -0.56% |
| 2026-08-06 | 16.395 | 16.566 | 15.93 | 16.03 | 53,949,480 | -3.32% |
| 2026-08-05 | 16.65 | 17.11 | 16.55 | 16.58 | 49,923,824 | +0.12% |
| 2026-08-04 | 16.588 | 16.78 | 16.24 | 16.56 | 60,888,335 | +3.24% |
| 2026-08-03 | 15.77 | 16.38 | 15.7 | 16.04 | 53,495,572 | +5.04% |
| 2026-07-31 | 15.49 | 15.525 | 15.17 | 15.27 | 48,014,464 | -1.04% |
| 2026-07-30 | 15.08 | 15.46 | 14.89 | 15.43 | 47,297,383 | +3.98% |
| 2026-07-29 | 14.71 | 15.245 | 14.66 | 14.84 | 64,546,280 | -3.39% |
| 2026-07-28 | 14.95 | 15.41 | 14.74 | 15.36 | 86,211,615 | +2.74% |
| 2026-07-27 | 14.89 | 15.13 | 14.52 | 14.95 | 93,524,695 | +3.28% |
| 2026-07-24 | 13.865 | 14.56 | 13.68 | 14.475 | 72,944,214 | +6.79% |
| 2026-07-23 | 13.985 | 14.17 | 13.305 | 13.555 | 121,295,225 | -8.35% |
| 2026-07-22 | 15.015 | 15.31 | 14.62 | 14.79 | 118,517,206 | -3.21% |
| 2026-07-21 | 15.33 | 15.4 | 15.035 | 15.28 | 90,810,285 | +0.92% |
| 2026-07-20 | 15.19 | 15.29 | 14.94 | 15.14 | 165,913,119 | +1.07% |
| 2026-07-17 | 15.22 | 15.34 | 14.945 | 14.98 | 176,807,466 | -3.97% |
| 2026-07-16 | 15.37 | 16.08 | 15.29 | 15.6 | 190,900,604 | -0.19% |
| 2026-07-15 | 15.675 | 16 | 15.45 | 15.63 | 181,631,797 | -0.26% |
| 2026-07-14 | 16.295 | 16.335 | 15.65 | 15.67 | 138,419,701 | -3.92% |
| 2026-07-13 | 16.81 | 16.865 | 16.17 | 16.31 | 152,769,170 | -3.78% |
| 2026-07-10 | 16.9 | 17 | 16.47 | 16.95 | 82,065,302 | -0.64% |
| 2026-07-09 | 16.62 | 17.38 | 16.585 | 17.06 | 124,269,909 | +3.27% |
| 2026-07-08 | 16.835 | 16.91 | 16.11 | 16.52 | 176,655,845 | -3.95% |
| 2026-07-07 | 17.6 | 17.76 | 17.03 | 17.2 | 136,196,078 | -3.10% |
| 2026-07-06 | 18.085 | 18.44 | 17.675 | 17.75 | 142,895,553 | -0.95% |
| 2026-07-02 | 18.459 | 18.79 | 17.71 | 17.92 | 130,085,026 | -1.27% |
| 2026-07-01 | 18.25 | 18.47 | 18.055 | 18.15 | 166,690,410 | +0.44% |
| 2026-06-30 | 17.92 | 18.36 | 17.7 | 18.07 | 157,865,703 | +0.84% |
| 2026-06-29 | 17.582 | 18.05 | 17.52 | 17.92 | 122,467,345 | +0.28% |
| 2026-06-26 | 17.49 | 17.94 | 17.425 | 17.87 | 163,028,531 | +1.71% |
| 2026-06-25 | 17.485 | 18.04 | 17.305 | 17.57 | 203,434,289 | +0.75% |
| 2026-06-24 | 16.46 | 17.47 | 16.44 | 17.44 | 207,236,888 | +8.05% |
| 2026-06-23 | 15.765 | 16.355 | 15.76 | 16.14 | 166,445,456 | +0.37% |
| 2026-06-22 | 15.915 | 16.59 | 15.83 | 16.08 | 177,578,025 | +0.56% |
| 2026-06-18 | 15.85 | 16.07 | 15.765 | 15.99 | 126,278,445 | +3.70% |
| 2026-06-17 | 15.71 | 16.055 | 15.395 | 15.42 | 130,165,937 | -1.85% |
| 2026-06-16 | 15.59 | 16.19 | 15.57 | 15.71 | 134,505,327 | +1.62% |
| 2026-06-15 | 15.54 | 15.895 | 15.2 | 15.46 | 180,253,130 | +3.20% |
| 2026-06-12 | 14.81 | 15.02 | 14.52 | 14.98 | 153,390,758 | +2.25% |
| 2026-06-11 | 13.33 | 14.66 | 13.31 | 14.65 | 155,165,170 | +9.17% |
| 2026-06-10 | 13.81 | 13.88 | 13.34 | 13.42 | 137,721,305 | -4.76% |
| 2026-06-09 | 13.94 | 14.38 | 13.635 | 14.09 | 149,980,821 | +3.60% |
| 2026-06-08 | 13.49 | 13.8 | 13.41 | 13.6 | 109,049,287 | +0.74% |
| 2026-06-05 | 13.22 | 13.53 | 13.175 | 13.5 | 106,126,267 | +1.50% |
| 2026-06-04 | 13.815 | 13.84 | 13.18 | 13.3 | 70,861,842 | -1.99% |
| 2026-06-03 | 13.712 | 13.84 | 13.5 | 13.57 | 71,682,494 | -2.58% |
| 2026-06-02 | 14.46 | 14.52 | 13.87 | 13.93 | 49,491,432 | -2.86% |
| 2026-06-01 | 14.26 | 14.46 | 14 | 14.34 | 69,052,785 | -2.05% |
| 2026-05-29 | 14.72 | 15.01 | 14.61 | 14.64 | 71,239,112 | -0.07% |
| 2026-05-28 | 14.5 | 15.1 | 14.4 | 14.65 | 56,046,746 | -1.81% |
| 2026-05-27 | 15.165 | 15.4 | 14.84 | 14.92 | 88,812,019 | +0.51% |
| 2026-05-26 | 14.3 | 14.935 | 14.29 | 14.845 | 109,912,577 | +7.18% |
| 2026-05-22 | 13.71 | 14.18 | 13.58 | 13.85 | 99,284,833 | +1.91% |
| 2026-05-21 | 12.7 | 13.6 | 12.65 | 13.59 | 108,803,157 | +4.94% |
| 2026-05-20 | 12.11 | 13.09 | 12.035 | 12.95 | 85,389,973 | +7.38% |
| 2026-05-19 | 12.175 | 12.29 | 11.965 | 12.06 | 67,547,521 | -2.43% |
| 2026-05-18 | 12.47 | 12.8 | 12.21 | 12.36 | 59,150,239 | +0.41% |
| 2026-05-15 | 12.51 | 12.595 | 12.28 | 12.31 | 37,308,834 | -3.07% |
| 2026-05-14 | 12.83 | 12.95 | 12.6 | 12.7 | 61,399,531 | -0.08% |
| 2026-05-13 | 12.67 | 12.77 | 12.555 | 12.71 | 37,200,279 | +0.16% |