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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.42	11.43	11.43	11.6	11.36	25,136
February 19, 2026	11.33	11.3	11.3	11.35	11.3	3,141
February 18, 2026	12.2	11.94	11.94	12.21	11.83	10,827
February 17, 2026	11.68	12.1	12.1	12.11	11.68	413
February 16, 2026	11.86	11.77	11.77	11.86	11.77	12
February 13, 2026	11.85	11.81	11.81	11.94	11.79	1,171
February 12, 2026	12.1	11.94	11.94	12.29	11.89	6,882
February 11, 2026	12.67	12.38	12.38	12.7	12.38	1,641
February 10, 2026	12.69	12.69	12.69	12.69	12.53	2,697
February 09, 2026	12.94	12.8	12.8	12.94	12.67	1,388
February 06, 2026	11.92	12.84	12.84	12.84	11.92	3,871
February 05, 2026	12.21	11.92	11.92	12.3	11.89	4,965
February 04, 2026	11.93	12.41	12.41	12.49	11.88	4,583
February 03, 2026	11.74	11.98	11.98	12.02	11.67	8,521
February 02, 2026	11.07	11.51	11.51	11.6	11.07	28,881
January 30, 2026	11.27	11.25	11.25	11.35	11.19	6,849
January 29, 2026	11.3	11.14	11.14	11.3	11.09	4,380
January 28, 2026	11.28	11.45	11.45	11.45	11.26	18,084
January 27, 2026	12.28	11.73	11.73	12.71	11.73	11,266
January 26, 2026	12.3	12.31	12.31	12.31	12.21	4,070
January 23, 2026	12.88	12.5	12.5	12.88	12.5	1,247
January 22, 2026	13.06	13.04	13.04	13.21	13	15,624
January 21, 2026	12.73	12.9	12.9	12.93	12.73	4,967
January 20, 2026	12.87	12.88	12.88	12.93	12.82	522
January 19, 2026	12.77	13.02	13.02	13.02	12.77	209
January 16, 2026	13.58	13.37	13.37	13.58	13.33	3,504
January 15, 2026	13.08	13.56	13.52	13.61	13.04	8,866
January 14, 2026	13.14	12.94	12.94	13.15	12.85	1,094
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

American Airlines Group Inc. (A1G.DE) XETRA