AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202028.8528.8627.0127.6427.6418,064,300
23 Jan 202027.3928.9926.0428.8028.8025,611,100
22 Jan 202027.5127.9127.3027.3227.329,852,600
21 Jan 202027.9727.9927.0527.2027.2016,409,400
17 Jan 202028.3028.7228.0628.4028.407,379,400
16 Jan 202027.7928.2627.7628.2328.236,442,800
15 Jan 202027.4528.0627.3227.5827.585,689,900
14 Jan 202027.9128.4027.3527.5327.538,888,900
13 Jan 202027.3227.5327.1627.3927.395,874,400
10 Jan 202027.9627.9927.2527.3227.328,106,800
09 Jan 202028.0928.2327.7127.9527.956,898,900
08 Jan 202027.1028.0927.0727.8427.8410,496,800
07 Jan 202027.5627.6827.0627.2227.226,105,900
06 Jan 202027.1927.4927.0827.3227.326,105,800
03 Jan 202028.2728.2927.3427.6527.6514,008,900
02 Jan 202028.9829.3028.6529.0929.096,451,100
31 Dec 201928.2028.7928.1928.6828.684,396,800
30 Dec 201928.5028.5328.0728.3028.304,940,300
27 Dec 201929.7629.8128.3628.4428.448,416,500
26 Dec 201929.3229.7129.2629.6729.674,746,500
24 Dec 201929.3229.4329.1029.1829.182,373,600
23 Dec 201929.2529.7229.2029.3029.309,291,100
20 Dec 201928.6729.0528.4929.0429.0412,277,100
19 Dec 201928.0028.5727.9328.5528.556,295,100
18 Dec 201928.3528.5727.9328.0028.004,633,800
17 Dec 201927.9728.4827.8628.2828.285,920,300
16 Dec 201927.6228.3527.6027.9227.926,997,300
13 Dec 201927.9328.1327.3727.4827.485,965,200
12 Dec 201927.0928.0226.9527.7227.729,645,300
11 Dec 201927.0827.1026.6826.8626.865,434,600
10 Dec 201927.5527.6326.9027.0027.007,538,700
09 Dec 201927.6227.8327.4627.4927.494,474,400
06 Dec 201927.5027.9627.4727.7327.736,093,100
05 Dec 201927.4627.5727.0527.2427.244,994,500
04 Dec 201927.4227.7627.2227.3827.384,805,300
03 Dec 201927.7327.7726.9627.2927.297,736,600
02 Dec 201928.7928.9928.0128.0828.086,850,800
29 Nov 201928.9229.2728.6628.7428.742,970,800
27 Nov 201929.0729.3328.7428.9528.953,381,800
26 Nov 201928.9529.0728.5729.0529.055,932,800
25 Nov 201928.8029.1828.6228.9928.995,171,200
22 Nov 201928.2028.7228.1328.6828.684,827,100
21 Nov 201928.2728.4827.8427.9327.936,071,800
20 Nov 201929.1429.2428.0528.2328.239,936,100
19 Nov 201928.9329.3828.7329.2929.295,965,500
18 Nov 201928.6428.8928.2828.6028.605,368,800
15 Nov 201928.9529.2028.8028.8628.864,552,000
14 Nov 201928.7528.9028.4628.7728.774,393,200
13 Nov 201929.0329.1628.5728.6628.667,152,300
12 Nov 201930.5830.6729.4029.5229.528,662,900
11 Nov 201930.5430.7530.2030.5930.594,109,100
08 Nov 201930.7230.8529.9630.7630.766,352,900
07 Nov 201931.2131.4430.7530.8930.896,342,400
06 Nov 201931.1731.1930.6530.9630.964,270,300
05 Nov 201931.0031.5830.9131.1831.185,500,000
05 Nov 20190.1 Dividend
04 Nov 201930.7130.9930.4730.9530.855,888,600
01 Nov 201930.3030.6130.0230.5630.468,270,900
31 Oct 201930.0730.2129.4630.0629.968,779,400
30 Oct 201930.7730.9429.9330.2930.1910,356,100
29 Oct 201931.4231.4930.6830.9230.826,843,200
28 Oct 201931.0031.6731.0031.3631.2610,298,500
25 Oct 201929.4030.8929.3030.8630.7613,835,700
24 Oct 201929.2729.8528.4929.4129.3117,890,900
23 Oct 201928.2528.4027.8828.2928.208,396,900
22 Oct 201928.5028.6927.8228.2628.178,022,000
21 Oct 201928.5128.9128.4328.6228.536,746,400
18 Oct 201927.8028.3227.7128.2228.135,689,100
17 Oct 201928.3128.4427.8527.9327.846,709,600
16 Oct 201928.3328.8128.0328.0527.966,353,300
15 Oct 201927.6328.3727.2828.2728.187,019,200
14 Oct 201927.3727.6627.1427.6227.533,167,100
11 Oct 201927.6328.0227.3427.3627.277,492,400
10 Oct 201926.6827.2526.5027.1827.097,057,600
09 Oct 201926.7827.3326.6927.0726.988,095,500
08 Oct 201925.5626.8025.4526.2626.189,028,100
07 Oct 201925.8026.0625.5225.8325.755,725,400
04 Oct 201925.3325.8525.0725.8325.756,446,100
03 Oct 201925.4725.5124.5125.2725.198,586,400
02 Oct 201926.5026.5125.0225.3725.2914,178,200
01 Oct 201927.0827.6626.5926.8026.716,547,000
30 Sep 201927.3527.4126.8226.9726.885,109,800
27 Sep 201927.0127.8126.9127.0126.925,155,100
26 Sep 201927.5727.6026.9127.1927.104,831,300
25 Sep 201927.1327.8327.0227.4427.356,369,400
24 Sep 201927.6227.7026.7727.0026.915,558,300
23 Sep 201927.7127.8827.3627.5027.415,324,400
20 Sep 201928.2028.4427.9627.9927.906,885,400
19 Sep 201928.6328.7428.1628.3028.215,102,700
18 Sep 201928.5528.6628.0728.6028.516,129,400
17 Sep 201928.0229.2527.9228.6428.5512,683,400
16 Sep 201928.5628.7927.7027.7727.6815,507,800
13 Sep 201930.2030.3429.8729.9529.857,131,900
12 Sep 201929.6730.2229.6429.9429.845,808,800
11 Sep 201929.1629.9328.7329.7629.6610,842,600
10 Sep 201928.2829.1828.2129.1229.036,377,300
09 Sep 201927.7928.7527.7128.4428.358,561,600
06 Sep 201928.1628.2327.7327.7927.705,791,900
05 Sep 201927.4528.1127.4427.6927.606,254,600
04 Sep 201926.6627.2226.5227.0026.915,653,300
*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