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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	12.95	12.95	12.95	13.09	12.61	105.71M
September 10, 2025	12.76	12.82	12.82	13.1	12.64	87.36M
September 09, 2025	12.94	12.75	12.75	12.99	12.64	63.47M
September 08, 2025	13.07	12.95	12.95	13.22	12.89	90.1M
September 05, 2025	12.9	13.08	13.08	13.28	12.82	89.58M
September 04, 2025	13.47	12.86	12.86	13.66	12.85	80.79M
September 03, 2025	13.45	13.44	13.44	14.01	13.4	82.61M
September 02, 2025	13.26	13.39	13.39	13.52	12.94	93.6M
August 29, 2025	13.25	13.37	13.37	13.39	13.14	69.4M
August 28, 2025	13.22	13.25	13.25	13.35	13.06	66.47M
August 27, 2025	13.13	13.13	13.13	13.36	13.04	52.99M
August 26, 2025	13.01	13.15	13.15	13.17	12.88	61.36M
August 25, 2025	13.27	13	13	13.32	12.88	76.12M
August 22, 2025	12.58	13.55	13.55	13.58	12.58	63.15M
August 21, 2025	12.73	12.57	12.57	12.74	12.48	62.28M
August 20, 2025	13.06	12.8	12.8	13.16	12.75	66.15M
August 19, 2025	13.26	13.22	13.22	13.38	13.11	57.9M
August 18, 2025	13.12	13.17	13.17	13.33	13.05	52.98M
August 15, 2025	12.89	13.17	13.17	13.19	12.86	49.64M
August 14, 2025	12.92	12.82	12.82	12.94	12.66	57.98M
August 13, 2025	12.97	13.11	13.11	13.22	12.74	64.81M
August 12, 2025	11.78	12.98	12.98	13.02	11.77	114.53M
August 11, 2025	11.6	11.58	11.58	11.76	11.55	51.22M
August 08, 2025	11.78	11.62	11.62	11.81	11.56	42.44M
August 07, 2025	11.79	11.73	11.73	11.8	11.59	47.17M
August 06, 2025	11.59	11.74	11.74	11.78	11.48	60.34M
August 05, 2025	11.3	11.64	11.64	11.69	11.13	65.28M
August 04, 2025	11.1	11.27	11.27	11.31	11.07	70.57M
August 01, 2025	11.21	11.03	11.03	11.21	10.9	71.61M
July 31, 2025	11.47	11.49	11.49	11.64	11.36	84.75M
July 30, 2025	11.43	11.51	11.51	11.63	11.31	73.02M
July 29, 2025	11.61	11.42	11.42	11.64	11.38	71.09M
July 28, 2025	11.5	11.58	11.58	11.63	11.4	70.18M
July 25, 2025	11.55	11.5	11.5	11.7	11.46	63.3M
July 24, 2025	11.79	11.46	11.46	11.84	11.33	120.27M
July 23, 2025	12.55	12.68	12.68	12.79	12.52	74.56M
July 22, 2025	12.33	12.5	12.5	12.55	12.18	54.61M
July 21, 2025	12.58	12.32	12.32	12.63	12.31	50.84M
July 18, 2025	12.52	12.52	12.52	12.59	12.2	68.92M
July 17, 2025	12.6	12.45	12.45	12.95	12.35	88.67M
July 16, 2025	12.29	12.27	12.27	12.34	11.91	66.75M
July 15, 2025	12.45	12.17	12.17	12.5	12.15	58.28M
July 14, 2025	12.24	12.38	12.38	12.41	12.13	59.16M
July 11, 2025	12.82	12.22	12.22	12.91	12.21	83.22M

American Airlines Group Inc. (AAL) NASDAQ