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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	10.12	10.24	10.24	10.25	10.07	1,925
October 13, 2025	10.04	10.09	10.09	10.14	10.03	17,592
October 10, 2025	10.11	9.87	9.87	10.34	9.87	24,126
October 09, 2025	10.2	10.08	10.08	10.7	10.08	45,004
October 08, 2025	10.09	10.24	10.24	10.31	9.99	17,406
October 07, 2025	10.22	9.93	9.93	10.24	9.93	23,741
October 06, 2025	9.95	10.12	10.12	10.12	9.85	13,912
October 03, 2025	9.81	9.74	9.74	9.84	9.71	33,167
October 02, 2025	9.63	9.71	9.71	9.84	9.63	11,088
October 01, 2025	9.49	9.66	9.66	9.66	9.37	17,178
September 30, 2025	9.76	9.49	9.49	9.76	9.49	2,000
September 29, 2025	9.7	9.61	9.61	9.7	9.58	7,504
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

American Airlines Group Inc. (A1G.DE) XETRA