UK markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.03-0.10 (-0.45%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202122.0622.3621.8722.0322.0325,910,500
15 Apr 202122.6522.6721.7022.1322.1334,424,100
14 Apr 202122.9523.3522.2022.3722.3733,969,600
13 Apr 202122.1822.6521.6622.5622.5644,741,600
12 Apr 202123.2323.3222.7222.9122.9127,165,700
09 Apr 202123.4523.6723.2523.5423.5421,240,000
08 Apr 202123.8823.8822.6323.6523.6528,606,600
07 Apr 202124.1924.5923.8223.9323.9327,792,500
06 Apr 202124.2024.5023.9124.0624.0631,099,400
05 Apr 202124.4624.8524.1624.2324.2333,657,000
01 Apr 202124.0224.2323.6523.8623.8625,956,200
31 Mar 202124.0324.1223.6123.9023.9029,800,300
30 Mar 202123.1024.2023.0224.1224.1239,747,900
29 Mar 202123.1623.1922.4022.9122.9130,700,100
26 Mar 202123.1423.2922.2822.9322.9336,936,000
25 Mar 202121.2522.9221.0222.7722.7749,746,900
24 Mar 202122.7923.1821.7621.8121.8144,703,900
23 Mar 202123.3523.6622.0822.2722.2755,290,700
22 Mar 202124.6224.7023.7623.8323.8342,676,000
19 Mar 202124.6825.1123.8824.9724.9749,393,100
18 Mar 202125.1226.0924.5524.7024.7053,228,500
17 Mar 202124.1225.2223.9025.1625.1638,165,100
16 Mar 202125.1125.2524.3124.4724.4747,661,200
15 Mar 202124.5525.9424.2125.1725.1793,746,800
12 Mar 202122.1823.5422.1323.3723.3755,112,700
11 Mar 202122.0022.5021.7722.1522.1538,834,100
10 Mar 202121.6722.4821.3721.7521.7544,114,100
09 Mar 202121.5921.8120.6621.6021.6039,678,200
08 Mar 202120.7821.7120.6521.4721.4739,620,700
05 Mar 202121.4021.5018.9420.4520.4563,066,000
04 Mar 202122.2822.4220.4121.2421.2460,619,300
03 Mar 202121.8722.5921.7322.1722.1749,114,900
02 Mar 202121.2821.6321.1221.4421.4427,395,100
01 Mar 202121.7522.2921.0521.1821.1845,229,100
26 Feb 202120.6121.4320.3420.9420.9442,254,600
25 Feb 202122.1322.4420.3820.8620.8665,571,000
24 Feb 202120.8722.1220.7521.8221.8274,610,200
23 Feb 202120.6821.0518.7420.6620.6678,817,600
22 Feb 202119.8421.1119.3120.4420.4499,937,700
19 Feb 202117.9018.8317.7818.6818.6848,663,800
18 Feb 202117.8317.9817.4517.7117.7126,328,200
17 Feb 202117.6918.3417.4817.9917.9935,475,700
16 Feb 202117.6317.9017.5117.8217.8233,615,500
12 Feb 202117.0117.4916.9217.2717.2727,415,000
11 Feb 202117.3017.4016.7916.9916.9938,632,300
10 Feb 202117.5517.6817.2717.4117.4128,503,000
09 Feb 202117.7417.7617.3417.4417.4429,972,900
08 Feb 202117.3218.0917.2417.7717.7744,177,500
05 Feb 202117.6017.6717.0717.1917.1930,809,800
04 Feb 202117.4817.5917.3117.4017.4037,606,800
03 Feb 202116.6117.7216.4917.6017.6061,414,800
02 Feb 202117.0317.2616.5516.5916.5939,287,800
01 Feb 202117.2517.3316.3316.8416.8449,436,000
29 Jan 202118.6918.7316.7517.1717.17112,735,600
28 Jan 202120.3321.7716.8218.1018.10319,607,600
27 Jan 202115.4217.8115.3816.5616.56178,529,000
26 Jan 202115.5215.7715.3315.5315.5344,571,100
25 Jan 202115.5215.5615.0215.4315.4361,954,500
22 Jan 202115.5715.8415.4615.8215.8239,126,600
21 Jan 202115.9916.2215.5615.8315.8350,726,600
20 Jan 202116.1716.3915.8416.1716.1742,354,500
19 Jan 202115.9916.2715.8915.9715.9739,740,200
15 Jan 202116.1716.2815.7415.7615.7655,175,800
14 Jan 202115.8316.6015.8216.4416.4479,900,900
13 Jan 202115.2915.6315.1115.5315.5342,629,300
12 Jan 202115.0815.4314.8815.3815.3845,742,400
11 Jan 202114.8215.0414.7115.0015.0040,701,300
08 Jan 202115.4315.5315.0015.1315.1355,656,400
07 Jan 202115.6715.8715.3815.3815.3848,187,900
06 Jan 202115.4515.8015.1715.5215.5263,708,000
05 Jan 202114.9215.6314.8715.4315.4353,368,200
04 Jan 202115.8515.8815.0315.1315.1369,732,500
31 Dec 202016.0816.0915.6315.7715.7757,891,100
30 Dec 202015.8516.2015.7216.1516.1549,520,200
29 Dec 202016.3216.4115.7515.8615.8651,559,500
28 Dec 202015.9716.4615.9116.0616.0661,099,000
24 Dec 202016.0416.0415.5315.6615.6631,048,900
23 Dec 202015.5116.1715.5015.8915.8962,603,800
22 Dec 202016.3416.3815.4515.4815.4874,627,300
21 Dec 202015.7716.2415.5616.1016.1087,243,800
18 Dec 202016.7416.7416.2916.5116.5174,782,800
17 Dec 202016.9516.9916.6516.8016.8049,386,300
16 Dec 202016.8817.0416.5816.8616.8659,232,600
15 Dec 202016.9917.0616.1617.0117.0189,217,000
14 Dec 202017.5217.8116.6816.7016.7088,139,900
11 Dec 202017.8217.9116.8117.0517.05106,957,300
10 Dec 202016.7518.0416.6717.9917.9986,395,200
09 Dec 202018.3718.6316.6317.1617.16138,508,300
08 Dec 202017.4717.9217.1617.6317.6395,855,400
07 Dec 202016.5418.0716.4717.2117.21157,231,900
04 Dec 202016.4016.9316.1216.4016.40117,387,600
03 Dec 202015.1916.5015.1616.0916.09169,287,200
02 Dec 202014.1614.8613.8514.8614.8676,032,800
01 Dec 202014.4214.7814.2414.2714.2776,388,200
30 Nov 202014.9214.9613.9314.1314.1397,536,300
27 Nov 202015.1215.5614.9514.9814.9866,066,400
25 Nov 202014.7715.0814.3714.9414.94101,052,500
24 Nov 202014.3214.9714.0814.8214.82156,501,000
23 Nov 202012.7513.5812.6913.5613.56100,764,000
20 Nov 202012.8012.9112.4612.5312.5358,685,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...