American Airlines Group Inc. (AAL) NASDAQ

11.68

+0.155(+1.35%)

Updated at July 02 12:24PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 01, 202511.1711.5211.5211.7111.1450.07M
June 30, 202511.311.2211.2211.3311.1831.25M
June 27, 202511.1911.2811.2811.4611.1445.53M
June 26, 202511.1411.1311.1311.2811.1240.54M
June 25, 202511.4311.0611.0611.4510.9541.41M
June 24, 202511.2411.3711.3711.4611.165.03M
June 23, 202510.510.910.911.0110.2679.69M
June 20, 202510.7110.6210.6210.7910.558.31M
June 18, 202510.5610.5810.5810.7710.5358.09M
June 17, 202510.710.5610.5610.8510.4458.31M
June 16, 202510.5810.910.910.9310.4559.5M
June 13, 202510.3210.3710.3710.6510.372.78M
June 12, 202510.8810.910.910.9610.6854.94M
June 11, 202511.9511.0611.0611.9510.9972.9M
June 10, 202511.8111.8411.8411.9711.6841.83M
June 09, 202511.8911.7611.7611.9511.7440.47M
June 06, 202511.4811.7811.7811.811.4249.8M
June 05, 202511.3411.2711.2711.5111.2250.74M
June 04, 202511.5211.4211.4211.5811.3242.98M
June 03, 202511.3311.4711.4711.5311.2145.99M
June 02, 202511.311.3811.3811.3911.0349.6M
May 30, 202511.311.4111.4111.4711.1962.94M
May 29, 202511.6411.411.411.6711.3161.29M
May 28, 202511.711.4311.4311.7411.3961.81M
May 27, 202511.4111.6411.6411.811.3769.4M
May 23, 202511.0611.1911.1911.2811.0246.73M
May 22, 202511.2411.411.411.5611.1850.35M
May 21, 202511.4611.2411.2411.5611.1958.86M
May 20, 202511.8311.6511.6511.9611.5744M
May 19, 202511.6811.8611.8611.9311.543.36M
May 16, 202511.7711.8611.8611.9811.6747.09M
May 15, 202511.8511.7611.7611.8711.4755.88M
May 14, 202512.2411.8411.8412.4511.8274.01M
May 13, 202511.7712.312.312.3911.7485.87M
May 12, 202511.9311.6711.6712.111.4982.03M
May 09, 202511.1111.1111.1111.2310.9359.56M
May 08, 202510.811.0311.0311.210.6757.69M
May 07, 202510.510.5610.5610.6810.4441.34M
May 06, 202510.4310.4310.4310.5910.3858.91M
May 05, 202510.4210.6610.6610.9810.482.2M
May 02, 202510.2510.5210.5210.6910.2574.76M
May 01, 202510.0310.0310.0310.229.9852.33M
April 30, 20259.649.959.959.999.4867.69M
April 29, 20259.759.99.99.949.6460.67M
April 28, 20259.769.859.8510.019.6857.88M
April 25, 20259.599.759.759.849.4965.02M
April 24, 20259.419.619.619.689.2170.23M
April 23, 20259.829.329.3210.039.31101.42M
April 22, 20259.199.319.319.339.0461.7M
April 21, 20259.39.079.079.328.9660.04M
April 17, 20259.419.469.469.569.2953.49M
April 16, 20259.929.429.429.969.2770.63M
April 15, 20259.599.859.859.979.5966.12M
April 14, 20259.979.589.589.979.4362.46M
April 11, 20259.519.679.679.79.353.13M
April 10, 202510.539.519.5110.669.4483.7M
April 09, 20259.1311.1211.1211.239.09133.95M
April 08, 202510.059.079.0710.078.9280.6M
April 07, 20259.019.719.7110.22974.44M
April 04, 20259.229.469.469.588.5110.15M