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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

American Airlines Group Inc. (AAL) NASDAQ