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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	14.39	14.82	14.82	14.89	14.26	53.38M
December 04, 2025	14.65	14.34	14.34	14.67	14.22	51.94M
December 03, 2025	14.26	14.56	14.56	14.61	14.25	60.13M
December 02, 2025	14.06	14.24	14.24	14.33	13.82	64.03M
December 01, 2025	13.77	13.96	13.96	14.12	13.56	75.4M
November 28, 2025	13.99	14.05	14.05	14.09	13.87	37.31M
November 26, 2025	13.53	13.93	13.93	14.11	13.45	64.27M
November 25, 2025	13.1	13.46	13.46	13.79	13.1	67.33M
November 24, 2025	13	13.1	13.1	13.21	12.81	51.24M
November 21, 2025	12.34	12.87	12.87	13.06	12.32	64.96M
November 20, 2025	12.51	12.24	12.24	12.82	12.23	58.15M
November 19, 2025	12.58	12.33	12.33	12.66	12.15	53.96M
November 18, 2025	12.22	12.36	12.36	12.46	12.11	46.1M
November 17, 2025	12.76	12.34	12.34	12.78	12.25	43.06M
November 14, 2025	12.84	12.76	12.76	12.97	12.7	32.47M
November 13, 2025	13.32	13.07	13.07	13.5	13	38.5M
November 12, 2025	13.1	13.46	13.46	13.53	13.02	45.77M
November 11, 2025	13.3	12.99	12.99	13.36	12.95	40.69M
November 10, 2025	13.87	13.31	13.31	14.05	13.27	53.87M
November 07, 2025	12.79	13.65	13.65	13.76	12.75	68.93M
November 06, 2025	13.35	13.15	13.15	13.55	12.95	67.16M
November 05, 2025	12.76	13.42	13.42	13.54	12.75	60.67M
November 04, 2025	13.06	12.65	12.65	13.2	12.53	57.65M
November 03, 2025	13.09	13.34	13.34	13.5	12.98	54.06M
October 31, 2025	12.72	13.13	13.13	13.14	12.64	44.58M
October 30, 2025	12.78	12.78	12.78	13.16	12.7	51.56M
October 29, 2025	12.72	12.97	12.97	13	12.64	44.82M
October 28, 2025	13.45	12.71	12.71	13.46	12.65	53.49M
October 27, 2025	13.78	13.41	13.41	13.85	13.34	53.3M
October 24, 2025	13	13.78	13.78	13.89	12.9	93.76M
October 23, 2025	12.74	12.77	12.77	13.04	12.35	91.01M
October 22, 2025	12.27	12.09	12.09	12.33	11.99	55.65M
October 21, 2025	12.18	12.35	12.35	12.4	12.08	38.29M
October 20, 2025	11.93	12.17	12.17	12.24	11.87	39.21M
October 17, 2025	11.86	11.86	11.86	12.02	11.83	34.78M
October 16, 2025	12.55	11.89	11.89	12.57	11.72	63.93M
October 15, 2025	12.24	12.5	12.5	12.52	12.15	52.09M
October 14, 2025	11.59	12.19	12.19	12.28	11.52	64.42M
October 13, 2025	11.64	11.74	11.74	11.86	11.63	44.01M
October 10, 2025	11.7	11.52	11.52	12.06	11.42	72.65M
October 09, 2025	12.44	11.62	11.62	12.5	11.51	101.26M
October 08, 2025	11.7	11.81	11.81	12.03	11.56	64.07M
October 07, 2025	11.94	11.66	11.66	11.97	11.52	61.9M
October 06, 2025	11.65	11.83	11.83	11.88	11.44	93.1M
October 03, 2025	11.53	11.58	11.58	11.63	11.37	76.44M
October 02, 2025	11.36	11.43	11.43	11.6	11.29	77.78M
October 01, 2025	11.24	11.27	11.27	11.39	11.16	80.7M
September 30, 2025	11.42	11.24	11.24	11.46	11.07	92.46M
September 29, 2025	11.4	11.38	11.38	11.51	11.19	92.62M
September 26, 2025	11.45	11.31	11.31	11.51	11.26	82.48M
September 25, 2025	11.8	11.39	11.39	11.8	11.36	100.8M
September 24, 2025	12.22	11.94	11.94	12.26	11.94	89.83M
September 23, 2025	12.38	12.19	12.19	12.49	12.19	72.88M
September 22, 2025	12.38	12.33	12.33	12.43	12	94.81M
September 19, 2025	12.65	12.45	12.45	12.67	12.31	80.03M
September 18, 2025	12.59	12.58	12.58	12.63	12.47	112.39M
September 17, 2025	12.44	12.48	12.48	12.82	12.36	106.96M
September 16, 2025	12.6	12.41	12.41	12.62	12.16	90.94M
September 15, 2025	12.94	12.53	12.53	12.96	12.48	100.89M
September 12, 2025	12.99	12.91	12.91	13.23	12.89	86.69M

American Airlines Group Inc. (AAL) NASDAQ