American Airlines Group Inc. (AAL) NASDAQ

14.97

+0.315(+2.15%)

Updated at May 29 01:13PM

Currency In USD

AAL Historical Return

If you invested $1000 in American Airlines Group Inc. (AAL) 10 years ago, it would be worth $477.67 as of May 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $593.84, while $1000 invested 1 year ago would be worth $1,285.09. This corresponds to total returns of -52.23%, -40.62%, 28.51%, respectively, with annualized returns of -7.12%, -9.91%, 28.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AAL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 28, 2026	14.5	14.65	14.65	15.1	14.4	55.69M
May 27, 2026	15.17	14.92	14.92	15.4	14.85	88.73M
May 26, 2026	14.3	14.85	14.85	14.92	14.29	109.76M
May 22, 2026	13.71	13.85	13.85	14.18	13.58	99.25M
May 21, 2026	12.7	13.59	13.59	13.6	12.65	108.61M
May 20, 2026	12.11	12.95	12.95	13.09	12.04	85.27M
May 19, 2026	12.18	12.06	12.06	12.29	11.97	67.43M
May 18, 2026	12.47	12.36	12.36	12.8	12.21	58.81M
May 15, 2026	12.51	12.31	12.31	12.6	12.28	37.11M
May 14, 2026	12.83	12.7	12.7	12.95	12.6	61.35M
May 13, 2026	12.67	12.71	12.71	12.77	12.56	37.12M
May 12, 2026	12.65	12.69	12.69	12.72	12.38	47.85M
May 11, 2026	13.02	12.79	12.79	13.1	12.73	45.98M
May 08, 2026	13.28	13.35	13.35	13.37	13.07	57.41M
May 07, 2026	13.14	13.18	13.18	13.33	12.91	82.28M
May 06, 2026	12.99	12.94	12.94	13.12	12.69	59.39M
May 05, 2026	11.95	12.37	12.37	12.45	11.87	46.45M
May 04, 2026	11.85	11.81	11.81	12.05	11.65	36.6M
May 01, 2026	11.84	11.84	11.84	12.21	11.63	48.89M
April 30, 2026	11.54	11.71	11.71	11.75	11.47	37.7M
April 29, 2026	11.53	11.31	11.31	11.57	11.17	49.97M
April 28, 2026	11.56	11.64	11.64	11.78	11.49	43.21M
April 27, 2026	12.06	11.68	11.68	12.14	11.67	42.27M
April 24, 2026	11.94	12.1	12.1	12.22	11.8	40.55M
April 23, 2026	11.74	11.78	11.78	12.14	11.41	72.82M
April 22, 2026	11.8	11.5	11.5	11.88	11.46	58.98M
April 21, 2026	12.06	11.77	11.77	12.2	11.6	64.74M
April 20, 2026	12.38	12.24	12.24	12.47	12.03	62.57M
April 17, 2026	13.16	12.78	12.78	13.41	12.68	80.12M
April 16, 2026	12.36	12.27	12.27	12.56	12.03	54.87M
April 15, 2026	12.25	12.17	12.17	12.47	12.1	58.61M
April 14, 2026	12.06	12.13	12.13	12.32	11.81	91.61M
April 13, 2026	11	11.23	11.23	11.23	10.91	43.76M
April 10, 2026	11.45	11.32	11.32	11.49	11.24	31.75M
April 09, 2026	11.32	11.37	11.37	11.5	11.13	36.53M
April 08, 2026	12.03	11.41	11.41	12.2	11.38	100.34M
April 07, 2026	10.81	10.81	10.81	10.85	10.55	56.7M
April 06, 2026	10.89	10.9	10.9	11.04	10.78	37.5M
April 02, 2026	10.57	10.84	10.84	10.9	10.35	52.68M
April 01, 2026	10.99	11.13	11.13	11.2	10.87	52.46M
March 31, 2026	10.38	10.74	10.74	10.8	10.26	58.38M
March 30, 2026	10.23	10.18	10.18	10.36	10.09	40.45M
March 27, 2026	10.5	10.3	10.3	10.62	10.2	47.33M
March 26, 2026	10.53	10.71	10.71	10.82	10.52	41.53M
March 25, 2026	10.99	10.74	10.74	11.17	10.7	66.56M
March 24, 2026	10.62	10.71	10.71	10.83	10.44	54.7M
March 23, 2026	11.14	10.81	10.81	11.33	10.75	77.51M
March 20, 2026	10.75	10.43	10.43	10.83	10.34	56.36M
March 19, 2026	10.51	10.8	10.8	10.99	10.51	57.33M
March 18, 2026	10.7	10.8	10.8	11.07	10.63	72.53M
March 17, 2026	10.94	10.86	10.86	11.03	10.7	90.53M
March 16, 2026	10.41	10.49	10.49	10.57	10.34	80.58M
March 13, 2026	10.6	10.3	10.3	10.65	10.26	105.61M
March 12, 2026	10.73	10.55	10.55	10.83	10.51	112.08M
March 11, 2026	11.12	11.04	11.04	11.35	10.96	90.06M
March 10, 2026	11.39	11.11	11.11	11.6	10.89	128.77M
March 09, 2026	10.89	11.44	11.44	11.48	10.43	152.56M
March 06, 2026	11.35	11.18	11.18	11.41	11.08	100.93M
March 05, 2026	12.02	11.79	11.79	12.22	11.53	126.08M
March 04, 2026	12.74	12.46	12.46	12.93	12.4	66.51M