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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.66	13.34	13.34	13.71	13.26	16,698
January 12, 2026	13.63	13.41	13.41	13.63	13.27	7,652
January 09, 2026	13.63	13.68	13.68	14.12	13.54	25,714
January 08, 2026	13.77	13.72	13.72	13.77	13.56	4,400
January 07, 2026	13.45	13.8	13.8	13.8	13.43	6,253
January 06, 2026	13.46	13.72	13.72	13.8	13.46	2,932
January 05, 2026	13.33	13.56	13.56	13.68	13.24	794
January 02, 2026	13	13.37	13.37	13.38	12.87	3,631
December 30, 2025	12.89	12.89	12.89	12.89	12.89	857
December 29, 2025	13.03	12.89	12.89	13.05	12.79	857
December 23, 2025	13.71	13.53	13.53	13.8	13.49	3,732
December 22, 2025	13.34	13.6	13.6	13.6	13.34	1,704
December 19, 2025	13.49	13.37	13.37	13.49	13.24	9,487
December 18, 2025	13.32	13.3	13.3	13.38	13.26	4,389
December 17, 2025	13.71	13.54	13.54	13.71	13.5	8,323
December 16, 2025	12.97	13.53	13.53	13.57	12.97	12,275
December 15, 2025	12.85	12.74	12.74	12.86	12.47	15,487
December 12, 2025	12.92	12.85	12.85	13	12.85	2,359
December 11, 2025	13.02	12.59	12.59	13.02	12.59	2,672
December 10, 2025	12.87	12.89	12.89	12.95	12.87	5,576
December 09, 2025	12.66	12.93	12.93	12.94	12.56	19,069
December 08, 2025	12.76	12.76	12.76	12.76	12.67	8,949
December 05, 2025	12.31	12.59	12.59	12.59	12.3	35,175
December 04, 2025	12.45	12.4	12.4	12.62	12.22	2,279
December 03, 2025	12.21	12.32	12.32	12.4	12.19	6,185
December 02, 2025	12.1	12.2	12.2	12.23	12.05	14,919
December 01, 2025	11.99	12.09	12.09	12.09	11.74	9,536
November 28, 2025	12.11	12.09	12.09	12.13	12.02	1,013
November 27, 2025	11.95	12.1	12.1	12.1	11.9	2,312
November 26, 2025	11.64	12.03	12.03	12.05	11.64	2,048
November 25, 2025	11.38	11.84	11.84	11.86	11.36	7,932
November 24, 2025	11.21	11.37	11.37	11.39	11.16	19,315
November 21, 2025	10.65	11.03	11.03	11.03	10.6	9,162
November 20, 2025	10.84	10.85	10.85	10.95	10.79	19,683
November 19, 2025	10.69	10.66	10.66	10.91	10.52	7,049
November 18, 2025	10.65	10.55	10.55	10.68	10.53	12,259
November 17, 2025	11.12	10.84	10.84	11.12	10.79	7,244
November 14, 2025	11.22	11.11	11.11	11.26	10.95	5,117
November 13, 2025	11.58	11.34	11.34	11.64	11.31	4,729
November 12, 2025	11.23	11.52	11.52	11.57	11.23	7,641
November 11, 2025	11.56	11.24	11.24	11.57	11.24	4,015
November 10, 2025	12.1	11.6	11.6	12.1	11.57	27,832
November 07, 2025	11.6	11.4	11.4	11.6	11.03	13,040
November 06, 2025	11.48	11.26	11.26	11.61	11.26	12,403
November 05, 2025	11.08	11.53	11.53	11.53	11.05	3,128
November 04, 2025	11.33	11.32	11.32	11.38	11.27	37,185
November 03, 2025	11.42	11.66	11.66	11.66	11.37	9,149
October 31, 2025	11.1	11.27	11.27	11.33	11.02	3,482
October 30, 2025	11.19	11.31	11.31	11.32	11.07	8,344
October 29, 2025	11	11.13	11.13	11.14	10.91	17,519
October 28, 2025	11.5	11.26	11.26	11.55	11.15	5,940
October 27, 2025	11.88	11.57	11.57	12	11.54	30,602
October 24, 2025	10.94	11.9	11.9	11.9	10.94	12,825
October 23, 2025	10.57	10.98	10.98	11	10.48	52,444
October 22, 2025	10.62	10.48	10.48	10.66	10.45	603
October 21, 2025	10.45	10.65	10.65	10.65	10.41	13,469
October 20, 2025	10.22	10.39	10.39	10.46	10.17	9,367
October 17, 2025	10.07	10.21	10.21	10.24	9.92	7,271
October 16, 2025	10.57	10.31	10.31	10.7	10.31	6,223
October 15, 2025	10.53	10.6	10.6	10.61	10.48	3,831

American Airlines Group Inc. (A1G.DE) XETRA