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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2024	10.99	11.21	11.21	11.26	10.96	17.4M
September 16, 2024	10.65	10.81	10.81	10.87	10.62	30.92M
September 13, 2024	10.98	10.69	10.69	11.18	10.61	36.79M
September 12, 2024	11.03	10.88	10.88	11.14	10.43	37.75M
September 11, 2024	10.95	10.78	10.78	11.01	10.49	40.34M
September 10, 2024	11.21	10.99	10.99	11.25	10.87	31.38M
September 09, 2024	10.85	11.22	11.22	11.23	10.85	43.39M
September 06, 2024	10.78	10.8	10.8	11.1	10.7	27.84M
September 05, 2024	10.84	10.8	10.8	11.16	10.75	38.47M
September 04, 2024	10.53	10.63	10.63	10.78	10.5	22.03M
September 03, 2024	10.52	10.6	10.6	10.74	10.5	23.37M
August 30, 2024	10.49	10.62	10.62	10.89	10.48	26.52M
August 29, 2024	10.24	10.39	10.39	10.51	10.21	22.24M
August 28, 2024	10.17	10.15	10.15	10.21	10.04	20.35M
August 27, 2024	10.26	10.17	10.17	10.27	9.98	23.3M
August 26, 2024	10.43	10.21	10.21	10.45	10.2	20.8M
August 23, 2024	10.23	10.39	10.39	10.5	10.17	24.64M
August 22, 2024	10.41	10.14	10.14	10.54	10.13	25.62M
August 21, 2024	10.37	10.4	10.4	10.45	10.3	20.23M
August 20, 2024	10.31	10.29	10.29	10.45	10.21	23.54M
August 19, 2024	10.15	10.31	10.31	10.38	10.12	30.2M
August 16, 2024	10.02	10.02	10.02	10.14	9.97	27.3M
August 15, 2024	9.96	10.09	10.09	10.16	9.95	27.92M
August 14, 2024	9.88	9.74	9.74	9.97	9.7	29.57M
August 13, 2024	9.64	9.81	9.81	9.82	9.56	29.92M
August 12, 2024	9.79	9.61	9.61	9.8	9.59	29.79M
August 09, 2024	9.89	9.86	9.86	9.96	9.72	22.57M
August 08, 2024	9.35	9.89	9.89	9.91	9.35	30.12M
August 07, 2024	9.4	9.37	9.37	9.52	9.33	16.53M
August 06, 2024	9.46	9.31	9.31	9.53	9.22	28.56M
August 05, 2024	9.1	9.28	9.28	9.59	9.07	44.55M
August 02, 2024	9.93	9.63	9.63	9.93	9.59	48.31M
August 01, 2024	10.65	10.14	10.14	10.68	10.09	47.15M
July 31, 2024	10.65	10.64	10.64	11.03	10.58	33.23M
July 30, 2024	10.46	10.76	10.76	10.93	10.46	52.97M
July 29, 2024	10.56	10.43	10.43	10.72	10.37	30.16M
July 26, 2024	10.7	10.62	10.62	10.76	10.21	45.3M
July 25, 2024	9.92	10.69	10.69	10.9	9.76	86.31M
July 24, 2024	10.45	10.17	10.17	10.54	10.12	46.64M
July 23, 2024	10.63	10.48	10.48	10.74	10.47	30.55M
July 22, 2024	10.49	10.7	10.7	10.7	10.35	22.02M
July 19, 2024	10.63	10.58	10.58	10.65	10.43	25.37M
July 18, 2024	10.96	10.62	10.62	11.09	10.61	46.86M
July 17, 2024	10.99	11.01	11.01	11.11	10.84	32.36M
July 16, 2024	10.65	11.19	11.19	11.24	10.65	48.71M
July 15, 2024	10.67	10.63	10.63	10.77	10.56	28.54M
July 12, 2024	10.71	10.68	10.68	10.8	10.57	32.32M
July 11, 2024	10.68	10.73	10.73	10.76	10.34	80.29M
July 10, 2024	11.04	11.15	11.15	11.22	10.99	28.19M
July 09, 2024	10.96	10.98	10.98	11.09	10.87	26.6M
July 08, 2024	11.08	10.93	10.93	11.13	10.91	31.89M
July 05, 2024	11.13	11.04	11.04	11.19	10.98	17.9M
July 03, 2024	11.16	11.12	11.12	11.22	11.07	16.13M
July 02, 2024	11.06	11.05	11.05	11.11	10.95	22.37M
July 01, 2024	11.33	11.04	11.04	11.41	11	28.6M
June 28, 2024	11.24	11.32	11.32	11.36	11.2	18.16M
June 27, 2024	11.12	11.28	11.28	11.32	11.02	23.78M
June 26, 2024	11.05	11.12	11.12	11.33	10.96	39.85M
June 25, 2024	11.18	11.13	11.13	11.37	11.12	28.55M
June 24, 2024	11.22	11.16	11.16	11.34	11.15	25.67M

American Airlines Group Inc. (AAL) NASDAQ