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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	10.25	10.52	10.52	10.69	10.25	74.76M
May 01, 2025	10.03	10.03	10.03	10.22	9.98	52.33M
April 30, 2025	9.64	9.95	9.95	9.99	9.48	67.69M
April 29, 2025	9.75	9.9	9.9	9.94	9.64	60.67M
April 28, 2025	9.76	9.85	9.85	10.01	9.68	57.88M
April 25, 2025	9.59	9.75	9.75	9.84	9.49	65.02M
April 24, 2025	9.41	9.61	9.61	9.68	9.21	70.23M
April 23, 2025	9.82	9.32	9.32	10.03	9.31	101.42M
April 22, 2025	9.19	9.31	9.31	9.33	9.04	61.7M
April 21, 2025	9.3	9.07	9.07	9.32	8.96	60.04M
April 17, 2025	9.41	9.46	9.46	9.56	9.29	53.49M
April 16, 2025	9.92	9.42	9.42	9.96	9.27	70.63M
April 15, 2025	9.59	9.85	9.85	9.97	9.59	66.12M
April 14, 2025	9.97	9.58	9.58	9.97	9.43	62.46M
April 11, 2025	9.51	9.67	9.67	9.7	9.3	53.13M
April 10, 2025	10.53	9.51	9.51	10.66	9.44	83.7M
April 09, 2025	9.13	11.12	11.12	11.23	9.09	133.95M
April 08, 2025	10.05	9.07	9.07	10.07	8.92	80.6M
April 07, 2025	9.01	9.71	9.71	10.22	9	74.44M
April 04, 2025	9.22	9.46	9.46	9.58	8.5	110.15M
April 03, 2025	9.97	9.51	9.51	9.98	9.5	76.39M
April 02, 2025	10.11	10.59	10.59	10.64	10.1	63.67M
April 01, 2025	10.3	10.3	10.3	10.36	9.92	74.55M
March 31, 2025	10.41	10.55	10.55	10.68	10.06	66.96M
March 28, 2025	11.06	10.7	10.7	11.15	10.65	59.09M
March 27, 2025	11.32	11.14	11.14	11.35	11.09	53.27M
March 26, 2025	11.55	11.44	11.44	11.55	11.3	46.1M
March 25, 2025	11.95	11.51	11.51	12.07	11.46	57.29M
March 24, 2025	11.56	11.83	11.83	11.9	11.54	44.59M
March 21, 2025	11.07	11.39	11.39	11.41	10.97	46.26M
March 20, 2025	11.36	11.26	11.26	11.44	11.21	42.93M
March 19, 2025	11.13	11.48	11.48	11.58	11.1	66.82M
March 18, 2025	11.17	11.07	11.07	11.32	11.01	46.81M
March 17, 2025	10.88	11.32	11.32	11.47	10.83	64.37M
March 14, 2025	10.87	10.87	10.87	10.89	10.55	65.27M
March 13, 2025	10.99	10.67	10.67	11.09	10.47	95.9M
March 12, 2025	11.55	10.93	10.93	11.61	10.89	98.33M
March 11, 2025	12.5	11.46	11.46	12.54	11.43	109.65M
March 10, 2025	12.72	12.5	12.5	12.75	12.11	81.04M
March 07, 2025	13.13	13.03	13.03	13.18	12.58	76.52M
March 06, 2025	13.82	13.25	13.25	13.93	13.2	57.46M
March 05, 2025	13.51	14.09	14.09	14.23	13.49	56.57M
March 04, 2025	13.52	13.35	13.35	13.65	13.02	70.84M
March 03, 2025	14.36	13.87	13.87	14.56	13.77	55.45M
February 28, 2025	14.57	14.35	14.35	14.75	14.27	49.27M
February 27, 2025	15.12	14.53	14.53	15.15	14.21	56.39M
February 26, 2025	15.47	15.18	15.18	15.66	15.17	42.39M
February 25, 2025	15.37	15.13	15.13	15.37	14.8	48.14M
February 24, 2025	15.38	15.31	15.31	15.52	15.21	42.73M
February 21, 2025	15.93	15.23	15.23	16.07	15.09	55.5M
February 20, 2025	15.96	15.86	15.86	16.1	15.57	32.51M
February 19, 2025	16	16	16	16.15	15.8	24.42M
February 18, 2025	15.88	16.08	16.08	16.32	15.85	28.43M
February 14, 2025	15.84	15.97	15.97	15.98	15.64	29.25M
February 13, 2025	16.36	15.74	15.74	16.5	15.48	41.58M
February 12, 2025	16.38	16.26	16.26	16.6	16.14	24.57M
February 11, 2025	16.43	16.41	16.41	16.56	16.13	28.97M
February 10, 2025	17.2	16.62	16.62	17.2	16.56	27.67M
February 07, 2025	17.07	17.17	17.17	17.4	17.02	22.46M
February 06, 2025	17.08	17.06	17.06	17.32	16.95	25.5M

American Airlines Group Inc. (AAL) NASDAQ