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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	12.3	12.94	12.94	13.18	12.13	148.52M
July 09, 2025	11.71	11.48	11.48	11.88	11.39	66.81M
July 08, 2025	11.73	11.58	11.58	11.9	11.55	51.52M
July 07, 2025	11.6	11.59	11.59	11.97	11.44	48.09M
July 03, 2025	11.7	11.68	11.68	11.93	11.66	30.16M
July 02, 2025	11.53	11.63	11.63	11.79	11.43	41.69M
July 01, 2025	11.17	11.52	11.52	11.71	11.14	50.07M
June 30, 2025	11.3	11.22	11.22	11.33	11.18	31.25M
June 27, 2025	11.19	11.28	11.28	11.46	11.14	45.53M
June 26, 2025	11.14	11.13	11.13	11.28	11.12	40.54M
June 25, 2025	11.43	11.06	11.06	11.45	10.95	41.41M
June 24, 2025	11.24	11.37	11.37	11.46	11.1	65.03M
June 23, 2025	10.5	10.9	10.9	11.01	10.26	79.69M
June 20, 2025	10.71	10.62	10.62	10.79	10.5	58.31M
June 18, 2025	10.56	10.58	10.58	10.77	10.53	58.09M
June 17, 2025	10.7	10.56	10.56	10.85	10.44	58.31M
June 16, 2025	10.58	10.9	10.9	10.93	10.45	59.5M
June 13, 2025	10.32	10.37	10.37	10.65	10.3	72.78M
June 12, 2025	10.88	10.9	10.9	10.96	10.68	54.94M
June 11, 2025	11.95	11.06	11.06	11.95	10.99	72.9M
June 10, 2025	11.81	11.84	11.84	11.97	11.68	41.83M
June 09, 2025	11.89	11.76	11.76	11.95	11.74	40.47M
June 06, 2025	11.48	11.78	11.78	11.8	11.42	49.8M
June 05, 2025	11.34	11.27	11.27	11.51	11.22	50.74M
June 04, 2025	11.52	11.42	11.42	11.58	11.32	42.98M
June 03, 2025	11.33	11.47	11.47	11.53	11.21	45.99M
June 02, 2025	11.3	11.38	11.38	11.39	11.03	49.6M
May 30, 2025	11.3	11.41	11.41	11.47	11.19	62.94M
May 29, 2025	11.64	11.4	11.4	11.67	11.31	61.29M
May 28, 2025	11.7	11.43	11.43	11.74	11.39	61.81M
May 27, 2025	11.41	11.64	11.64	11.8	11.37	69.4M
May 23, 2025	11.06	11.19	11.19	11.28	11.02	46.73M
May 22, 2025	11.24	11.4	11.4	11.56	11.18	50.35M
May 21, 2025	11.46	11.24	11.24	11.56	11.19	58.86M
May 20, 2025	11.83	11.65	11.65	11.96	11.57	44M
May 19, 2025	11.68	11.86	11.86	11.93	11.5	43.36M
May 16, 2025	11.77	11.86	11.86	11.98	11.67	47.09M
May 15, 2025	11.85	11.76	11.76	11.87	11.47	55.88M
May 14, 2025	12.24	11.84	11.84	12.45	11.82	74.01M
May 13, 2025	11.77	12.3	12.3	12.39	11.74	85.87M
May 12, 2025	11.93	11.67	11.67	12.1	11.49	82.03M
May 09, 2025	11.11	11.11	11.11	11.23	10.93	59.56M
May 08, 2025	10.8	11.03	11.03	11.2	10.67	57.69M
May 07, 2025	10.5	10.56	10.56	10.68	10.44	41.34M

American Airlines Group Inc. (AAL) NASDAQ