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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

American Airlines Group Inc. (A1G.DE) XETRA