American Airlines Group Inc. (AAL) NASDAQ

10.30

-0.41(-3.83%)

Updated at March 27 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 03, 2026	12.06	12.46	12.46	12.77	11.77	97.42M
March 02, 2026	12.31	12.52	12.52	12.63	12.11	87.71M
February 27, 2026	13.42	13.07	13.07	13.44	12.98	93.03M
February 26, 2026	13.58	13.94	13.94	14.17	13.56	94.39M
February 25, 2026	13.23	13.32	13.32	13.36	13.04	50.42M
February 24, 2026	12.93	13.15	13.15	13.34	12.89	64.76M
February 23, 2026	13.5	12.93	12.93	13.74	12.84	48.15M
February 20, 2026	13.35	13.59	0	13.71	13.33	56.79M
February 19, 2026	13.92	13.35	0	13.94	13.28	63.96M
February 18, 2026	14.03	14.1	0	14.3	13.66	63.27M
February 17, 2026	13.96	14.4	0	14.56	13.94	41.74M
February 13, 2026	14.09	13.88	0	14.2	13.84	41.48M
February 12, 2026	14.62	14.05	0	14.66	13.66	54.29M
February 11, 2026	15.18	14.35	0	15.38	14.2	44.58M
February 10, 2026	14.94	15.1	0	15.22	14.92	33.68M
February 09, 2026	15.3	14.99	0	15.33	14.99	34.54M
February 06, 2026	14.32	15.24	0	15.33	14.32	55.64M
February 05, 2026	14.37	14.16	0	14.54	13.92	40.46M
February 04, 2026	14.15	14.43	0	14.77	13.99	60.7M
February 03, 2026	13.87	14.01	0	14.35	13.81	48.03M
February 02, 2026	13.5	13.69	0	13.92	13.5	45.01M
January 30, 2026	13.39	13.3	0	13.63	13.23	47.64M
January 29, 2026	13.4	13.51	0	13.53	13.17	70.19M
January 28, 2026	13.65	13.44	0	13.74	13.38	52.66M
January 27, 2026	14.59	13.55	0	14.65	13.36	101.77M
January 26, 2026	14.52	14.57	0	14.78	14.5	42.08M
January 23, 2026	14.81	14.67	0	14.9	14.65	36.36M
January 22, 2026	15.32	15.02	0	15.55	14.88	42.18M
January 21, 2026	15.01	15.15	0	15.33	14.86	52.16M
January 20, 2026	15.03	14.79	0	15.2	14.65	38.15M
January 16, 2026	15.67	15.37	0	15.69	15.31	44.36M
January 15, 2026	15.25	15.71	0	15.79	15.25	71.32M
January 14, 2026	15.25	15.14	0	15.42	14.93	65.23M
January 13, 2026	15.62	15.35	0	16	15.22	83M
January 12, 2026	15.7	16	0	16.26	15.4	91.18M
January 09, 2026	16.02	15.99	0	16.45	15.66	51.61M
January 08, 2026	15.88	15.73	0	16.08	15.68	45.8M
January 07, 2026	15.74	15.99	0	16.5	15.65	84.84M
January 06, 2026	15.85	15.67	0	16.16	15.6	84.7M
January 05, 2026	15.46	15.83	0	16.03	15.41	56.02M
January 02, 2026	15.37	15.48	0	15.75	15.15	43.94M
December 31, 2025	15.33	15.33	0	15.42	15.22	27.7M