UK markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
13.42-0.31 (-2.26%)
As of 1:28PM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202014.0314.0613.1013.4213.4259,460,391
11 Aug 202015.0215.1013.5513.7313.73127,376,400
10 Aug 202013.2914.3113.2114.0014.00121,073,900
07 Aug 202012.8613.1612.5813.0313.0361,401,200
06 Aug 202013.0413.2912.4713.0413.04131,280,100
05 Aug 202011.8412.8511.5512.5612.56118,704,400
04 Aug 202011.2111.8811.1611.4711.4754,824,400
03 Aug 202011.0711.2410.7111.0811.0848,264,000
31 Jul 202011.1611.2510.8011.1211.1251,835,500
30 Jul 202011.2211.3911.1211.1811.1840,525,100
29 Jul 202011.8011.9211.3011.4011.4052,214,600
28 Jul 202011.3712.0011.3611.7711.7762,356,600
27 Jul 202011.4811.7911.1811.3911.3969,451,700
24 Jul 202011.6711.8211.3411.3911.3953,761,400
23 Jul 202011.2712.4111.0111.7711.77115,574,800
22 Jul 202011.3811.6711.3011.3611.3642,461,300
21 Jul 202011.5711.7911.2811.4711.4764,722,000
20 Jul 202011.9312.5111.3511.4711.4764,109,600
17 Jul 202012.4812.6011.8911.9111.9167,934,100
16 Jul 202012.8013.0712.2912.4512.4581,514,000
15 Jul 202012.4513.4812.2113.4413.44135,444,400
14 Jul 202011.3211.8411.2211.5711.5749,888,200
13 Jul 202012.1312.2711.4511.6311.6367,580,300
10 Jul 202011.0011.9510.9811.9411.9490,450,800
09 Jul 202011.9411.9411.1511.1811.1877,131,200
08 Jul 202011.6012.0811.4311.9911.9985,034,500
07 Jul 202012.5112.5411.9111.9111.9177,998,100
06 Jul 202012.8012.9212.2112.8012.8079,312,900
02 Jul 202013.3513.4212.4212.5012.5086,439,500
01 Jul 202013.4814.2912.6312.8112.81116,661,700
30 Jun 202013.1013.4812.8813.0713.0769,607,700
29 Jun 202012.5713.5112.0213.3213.32115,051,100
26 Jun 202013.2013.2912.1312.3812.38108,813,000
25 Jun 202012.5313.2412.1813.1713.17117,383,400
24 Jun 202013.5913.9012.8313.0413.04140,975,500
23 Jun 202013.7614.2913.7114.0014.00204,022,300
22 Jun 202014.9015.5214.7214.9214.92118,994,500
19 Jun 202016.8916.9415.4216.0016.0092,320,200
18 Jun 202016.3717.0716.2816.4916.4964,265,300
17 Jun 202016.7617.0516.1616.9816.9871,397,600
16 Jun 202018.3618.4416.5517.0317.03127,369,700
15 Jun 202015.2717.1715.0816.7016.70122,904,100
12 Jun 202016.8217.3115.6716.7416.74160,744,900
11 Jun 202014.6115.6814.0714.3814.38124,220,800
10 Jun 202017.6918.1615.9217.0217.02163,952,500
09 Jun 202018.4518.9717.6118.5518.55111,234,400
08 Jun 202019.8620.3619.1320.3120.31175,418,900
05 Jun 202021.2522.8017.8018.5918.59428,617,100
04 Jun 202012.8518.1812.6316.7216.72399,432,600
03 Jun 202011.5612.2011.4411.8511.8586,685,300
02 Jun 202011.4011.6410.9711.2211.2249,148,600
01 Jun 202010.7911.3310.6211.1111.1150,313,500
29 May 202010.4810.8710.3210.5010.5059,054,700
28 May 202011.7811.8310.9010.9810.9870,488,800
27 May 202012.4312.5511.0711.9811.9899,314,800
26 May 202010.2711.2810.2511.1411.14101,717,000
22 May 202010.0210.129.639.709.7037,596,800
21 May 20209.8710.159.839.899.8945,785,700
20 May 20209.9110.149.779.879.8744,006,700
19 May 202010.1410.199.599.649.6462,242,500
18 May 20209.629.949.369.879.8776,624,400
15 May 20208.859.368.769.049.0439,560,500
14 May 20208.779.198.259.159.1572,320,500
13 May 20209.529.538.839.119.1168,704,600
12 May 202010.0110.209.609.659.6546,833,100
11 May 20209.9210.259.5910.1010.1048,499,000
08 May 20209.7810.159.6810.1410.1459,649,800
07 May 20209.309.809.299.549.5461,817,000
06 May 20209.589.739.099.259.2568,991,000
05 May 202010.2610.389.509.519.5186,943,900
04 May 20209.4110.179.159.829.82125,580,000
01 May 202011.4111.6610.5810.6410.6499,441,400
30 Apr 202011.9212.5911.2612.0112.0194,567,100
29 Apr 202012.1012.8912.0212.6312.63113,669,400
28 Apr 202010.2911.6310.2111.2611.26114,643,000
27 Apr 202010.5310.5310.0010.0210.0267,378,800
24 Apr 202010.4010.509.9010.3110.3167,234,900
23 Apr 202010.3610.6710.2410.2510.2554,598,500
22 Apr 202011.0911.1310.0210.2710.2776,320,100
21 Apr 202010.8011.2210.7011.0011.0049,882,300
20 Apr 202011.1511.3510.7211.0611.0658,984,900
17 Apr 202011.8711.9511.5011.5711.5761,279,500
16 Apr 202011.9112.0311.0511.0711.0783,627,000
15 Apr 202012.5212.6911.3912.2912.29124,719,900
14 Apr 202012.2212.6011.7511.9511.9568,039,500
13 Apr 202012.9012.9511.2511.5611.5673,385,500
09 Apr 202012.6413.4011.8212.5112.51117,592,800
08 Apr 202010.9111.4010.5011.3311.3382,718,700
07 Apr 202011.0712.2010.0510.2210.22138,061,000
06 Apr 20209.729.949.119.509.5094,272,300
03 Apr 202010.3410.499.099.399.3987,018,900
02 Apr 202010.6111.0310.0010.0610.0665,534,600
01 Apr 202011.4511.4810.5010.6910.6956,854,400
31 Mar 202012.9012.9612.1012.1912.1944,851,400
30 Mar 202013.2013.2211.8112.2512.2550,516,800
27 Mar 202014.9815.2213.9114.0414.0450,783,500
26 Mar 202016.0617.2415.1615.6615.6677,530,600
25 Mar 202016.6916.9914.3115.3915.3993,795,100
24 Mar 202011.9614.8111.5413.9213.92101,553,100
23 Mar 202010.9011.3610.0110.2510.2556,427,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more