American Airlines Group Inc. - AAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	16.75	16.84	16.84	16.93	16.7	28.51M
February 03, 2025	16.42	16.3	16.3	16.54	16.27	6.18M
January 31, 2025	16.96	16.92	16.92	17.23	16.91	29.97M
January 30, 2025	16.93	16.9	16.9	17.23	16.8	42.12M
January 29, 2025	17.13	17.06	17.06	17.23	16.94	8.08M
January 28, 2025	17.08	17.15	17.15	17.47	16.95	29.56M
January 27, 2025	16.8	16.81	16.81	16.82	16.78	550,916
January 24, 2025	16.85	16.96	16.96	17.34	16.55	37.22M
January 23, 2025	17.3	17.03	17.03	17.54	16.73	93.74M
January 22, 2025	19.09	18.66	18.66	19.1	18.37	58.39M
January 21, 2025	18.52	18.64	18.64	18.65	18.27	30.13M
January 17, 2025	18.55	18.27	18.27	18.57	18.16	20.4M
January 16, 2025	18.02	18.29	18.29	18.33	17.78	22.03M
January 15, 2025	18.54	18.07	18.07	18.56	17.97	20.4M
January 14, 2025	17.79	18.21	18.21	18.24	17.79	26.1M
January 13, 2025	17.92	17.6	17.6	17.98	17.32	28.43M
January 10, 2025	17.93	18.38	18.38	18.45	17.8	43.65M
January 08, 2025	17.53	17.6	17.6	17.72	17.08	22.86M
January 07, 2025	17.58	17.69	17.69	17.99	17.53	25.49M
January 06, 2025	17.64	17.52	17.52	17.94	17.38	31.66M
January 03, 2025	17.03	16.98	16.98	17.03	16.27	16.58M
January 02, 2025	17.4	17	17	17.63	16.83	18.98M
December 31, 2024	17.63	17.43	17.43	17.75	17.35	12.62M
December 30, 2024	17.27	17.62	17.62	17.73	17.15	20.32M
December 27, 2024	17.19	17.35	17.35	17.38	17.01	29.48M
December 26, 2024	17.07	17.34	17.34	17.39	17.05	8.04M
December 24, 2024	17	17.35	17.35	17.36	16.8	14.23M
December 23, 2024	16.87	17.25	17.25	17.27	16.87	15.78M
December 20, 2024	16.57	16.88	16.88	17.18	16.53	22.21M
December 19, 2024	16.65	16.64	16.64	16.8	16.48	17.83M
December 18, 2024	16.77	16.47	16.47	17.28	16.26	24.9M
December 17, 2024	16.45	16.72	16.72	16.74	16.22	23.62M
December 16, 2024	16.91	16.52	16.52	16.95	16.46	15.63M
December 13, 2024	17.28	16.92	16.92	17.31	16.81	20.13M
December 12, 2024	17.61	17.24	17.24	17.8	17.23	17.69M
December 11, 2024	17.61	17.49	17.49	17.73	17.41	8.43M
December 10, 2024	17.95	17.49	17.49	18.2	17.37	33.53M
December 09, 2024	17.52	17.16	17.16	17.52	17.01	28.66M
December 06, 2024	17.51	17.4	17.4	18.09	17.27	42.73M
December 05, 2024	16.01	17.38	17.38	17.8	15.96	110.12M
December 04, 2024	14.9	14.77	14.77	15.05	14.61	10.21M
December 03, 2024	14.59	14.47	14.47	14.75	14.44	15.83M
December 02, 2024	14.57	14.61	14.61	14.75	14.38	18.7M
November 29, 2024	14.68	14.52	14.52	14.74	14.5	9.5M
November 27, 2024	14.68	14.64	14.64	14.75	14.46	14.29M
November 26, 2024	14.79	14.64	14.64	15.01	14.61	21.63M
November 25, 2024	14.65	14.92	14.92	15.13	14.56	31.55M
November 22, 2024	14.22	14.38	14.38	14.44	14.09	20.21M
November 21, 2024	14.47	14.2	14.2	14.58	14.18	20.76M
November 20, 2024	14.18	14.46	14.46	14.49	14	25.41M
November 19, 2024	13.93	14.33	14.33	14.4	13.84	25.23M
November 18, 2024	14.39	14.29	14.29	14.44	14.03	18.77M
November 15, 2024	14.22	14.39	14.39	14.4	14.05	22.69M
November 14, 2024	14.22	14.26	14.26	14.67	14.18	32.97M
November 13, 2024	14.05	14.01	14.01	14.55	13.97	30.23M
November 12, 2024	13.98	13.91	13.91	14.08	13.73	20.44M
November 11, 2024	13.95	14.16	14.16	14.16	13.89	22.83M
November 08, 2024	13.69	13.81	13.81	14.03	13.67	19.35M
November 07, 2024	13.94	13.62	13.62	14	13.6	19.65M
November 06, 2024	14.01	14	14	14.17	13.8	38.6M

American Airlines Group Inc. (AAL) NASDAQ