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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 26, 2026	13.57	13.94	13.94	14.17	13.56	94.16M
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	13.59	13.71	13.33	56.79M
February 19, 2026	13.92	13.35	13.35	13.94	13.28	63.51M
February 18, 2026	14.02	14.1	14.1	14.3	13.66	62.99M
February 17, 2026	13.96	14.4	14.4	14.56	13.94	40.59M
February 13, 2026	14.12	13.88	13.88	14.2	13.84	41.01M
February 12, 2026	14.62	14.05	14.05	14.66	13.66	54.29M
February 11, 2026	15.18	14.35	14.35	15.38	14.2	44.55M
February 10, 2026	14.94	15.1	15.1	15.22	14.92	33.68M
February 09, 2026	15.3	14.99	14.99	15.33	14.99	34.54M
February 06, 2026	14.32	15.24	15.24	15.33	14.32	55.35M
February 05, 2026	14.37	14.16	14.16	14.54	13.92	39.98M
February 04, 2026	14.15	14.43	14.43	14.77	13.99	60.4M
February 03, 2026	13.87	14.01	14.01	14.35	13.81	48.03M
February 02, 2026	13.5	13.69	13.69	13.92	13.5	45.01M
January 30, 2026	13.39	13.3	13.3	13.63	13.23	47.64M
January 29, 2026	13.4	13.51	13.51	13.53	13.17	69.23M
January 28, 2026	13.69	13.44	13.44	13.74	13.38	50.8M
January 27, 2026	14.59	13.55	13.55	14.65	13.36	101.4M
January 26, 2026	14.52	14.57	14.57	14.78	14.5	42.08M
January 23, 2026	14.81	14.67	14.67	14.9	14.65	35.39M
January 22, 2026	15.32	15.02	15.02	15.55	14.88	41.89M
January 21, 2026	15.01	15.15	15.15	15.33	14.86	51.99M
January 20, 2026	15.03	14.79	14.79	15.2	14.65	36.93M
January 16, 2026	15.67	15.37	15.37	15.69	15.31	43.99M
January 15, 2026	15.25	15.71	15.71	15.79	15.25	71.32M
January 14, 2026	15.25	15.14	15.14	15.42	14.93	64.56M
January 13, 2026	15.62	15.35	15.35	16	15.22	83M
January 12, 2026	15.7	16	16	16.26	15.4	91.18M
January 09, 2026	16.01	16	16	16.45	15.66	49.76M
January 08, 2026	15.88	15.73	15.73	16.08	15.68	45.8M
January 07, 2026	15.74	15.99	15.99	16.5	15.65	84.66M
January 06, 2026	15.85	15.67	15.67	16.16	15.6	84.49M
January 05, 2026	15.46	15.83	15.83	16.03	15.41	56.02M
January 02, 2026	15.37	15.48	15.48	15.75	15.15	43.84M
December 31, 2025	15.33	15.33	15.33	15.42	15.22	27.7M
December 30, 2025	15.14	15.33	15.33	15.44	15.1	42.86M
December 29, 2025	15.3	15.14	15.14	15.4	15.02	44.83M
December 26, 2025	15.61	15.44	15.44	15.62	15.31	37.6M
December 24, 2025	15.61	15.68	15.68	15.74	15.49	25.04M
December 23, 2025	16.13	15.6	15.6	16.24	15.58	67.44M
December 22, 2025	15.8	16.26	16.26	16.35	15.77	62.34M
December 19, 2025	15.59	15.78	15.78	15.88	15.51	35.55M
December 18, 2025	15.66	15.61	15.61	15.78	15.38	49.94M
December 17, 2025	15.9	15.51	15.51	16	15.44	56.92M
December 16, 2025	15.36	15.99	15.99	16.08	15.28	98.13M
December 15, 2025	15.14	15.33	15.33	15.35	14.87	80.12M
December 12, 2025	15.18	14.95	14.95	15.34	14.95	44.84M
December 11, 2025	15.17	14.95	14.95	15.35	14.7	44.19M
December 10, 2025	14.99	15.14	15.14	15.21	14.78	51.59M
December 09, 2025	14.74	15.04	15.04	15.2	14.57	63.05M
December 08, 2025	14.81	14.86	14.86	14.98	14.64	43.14M
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

American Airlines Group Inc. (AAL) NASDAQ