American Airlines Group Inc. - A1G.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.82	9.7	9.7	9.95	9.7	27,647
September 25, 2025	10.24	10.01	10.01	10.24	9.96	5,227
September 24, 2025	10.32	10.3	10.3	10.42	10.3	709
September 23, 2025	10.44	10.54	10.54	10.54	10.38	3,234
September 22, 2025	10.55	10.33	10.33	10.57	10.23	3,220
September 19, 2025	10.72	10.56	10.56	10.72	10.49	172
September 18, 2025	10.71	10.63	10.63	10.72	10.63	737
September 17, 2025	10.51	10.67	10.67	10.74	10.5	1,877
September 16, 2025	10.72	10.35	10.35	10.72	10.31	2,807
September 15, 2025	11.09	10.75	10.75	11.09	10.75	3,439
September 12, 2025	10.98	11.11	11.11	11.16	10.97	3,306
September 11, 2025	10.97	10.83	10.83	11.11	10.82	8,642
September 10, 2025	10.92	10.93	10.93	11.11	10.89	4,430
September 09, 2025	11.02	10.99	10.99	11.02	10.92	1,150
September 08, 2025	11.21	11.06	11.06	11.21	11.06	2,453
September 05, 2025	11	11.23	11.23	11.23	11	7,590
September 04, 2025	11.64	11.45	11.45	11.64	11.45	2,384
September 03, 2025	11.47	11.57	11.57	11.68	11.47	281
September 02, 2025	11.64	11.15	11.15	11.65	11.14	3,609
September 01, 2025	11.62	11.57	11.57	11.64	11.47	4,040
August 29, 2025	11.28	11.33	11.33	11.33	11.27	205
August 28, 2025	11.35	11.28	11.28	11.38	11.24	2,604
August 27, 2025	11.31	11.31	11.31	11.34	11.31	195
August 26, 2025	11.17	11.12	11.12	11.19	11.07	658
August 25, 2025	11.53	11.17	11.17	11.55	11.17	14,537
August 22, 2025	10.87	10.9	10.9	10.9	10.83	2,906
August 21, 2025	11.03	10.84	10.84	11.03	10.77	20,325
August 20, 2025	11.29	11.06	11.06	11.38	10.97	6,577
August 19, 2025	11.27	11.42	11.42	11.44	11.25	6,290
August 18, 2025	11.1	11.38	11.38	11.41	11.1	4,841
August 15, 2025	11.04	11.17	11.17	11.2	10.98	9,192
August 14, 2025	11.18	10.95	10.95	11.18	10.89	5,048
August 13, 2025	11.03	11.07	11.07	11.13	11.02	11,541
August 12, 2025	10	10.87	10.87	10.87	9.97	8,024
August 11, 2025	10.02	10.02	10.02	10.02	10.02	3,689
August 08, 2025	9.93	10.02	10.02	10.11	9.93	3,689
August 07, 2025	10	10.06	10.06	10.14	10	7,964
August 06, 2025	10.06	9.9	9.9	10.11	9.9	5,775
August 05, 2025	9.84	9.78	9.78	9.84	9.65	1,319
August 04, 2025	9.65	9.65	9.65	9.73	9.58	1,707
August 01, 2025	10.13	9.51	9.51	10.13	9.48	4,645
July 31, 2025	10.04	9.99	9.99	10.15	9.98	3,669
July 30, 2025	9.92	9.95	9.95	9.95	9.91	1,065
July 29, 2025	9.95	9.92	9.92	10.03	9.92	8,526
July 28, 2025	9.87	9.92	9.92	9.95	9.87	3,743
July 25, 2025	9.81	9.94	9.94	9.95	9.8	4,324
July 24, 2025	10.86	10.02	10.02	10.86	9.83	74,065
July 23, 2025	10.67	10.75	10.75	10.77	10.67	2,253
July 22, 2025	10.59	10.59	10.59	10.61	10.5	5,370
July 21, 2025	10.77	10.61	10.61	10.77	10.59	31,356
July 18, 2025	10.59	10.66	10.66	10.66	10.59	391
July 17, 2025	10.47	10.79	10.79	11.16	10.47	3,608
July 16, 2025	10.35	10.22	10.22	10.35	10.22	13,619
July 15, 2025	10.66	10.61	10.61	10.7	10.57	6,883
July 14, 2025	10.41	10.47	10.47	10.58	10.41	3,560
July 11, 2025	10.91	10.68	10.68	11.02	10.55	24,829
July 10, 2025	9.95	11.06	11.06	11.1	9.95	35,387
July 09, 2025	9.87	9.79	9.79	10.12	9.79	2,768
July 08, 2025	10.14	10.02	10.02	10.14	10.02	106
July 07, 2025	9.85	9.87	9.87	10.03	9.85	5,257

American Airlines Group Inc. (A1G.DE) XETRA