AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 201927.5027.9627.4727.7327.736,094,102
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
03 Sep 201926.1626.6625.9526.5126.426,730,000
30 Aug 201926.4026.8326.1626.3126.225,076,200
29 Aug 201925.7926.6125.7026.3226.237,205,600
28 Aug 201924.4125.5124.2325.3325.259,079,100
27 Aug 201925.2725.3424.3224.4524.377,503,700
26 Aug 201925.9025.9125.0325.1925.116,722,600
23 Aug 201926.2726.5125.3525.4225.348,900,100
22 Aug 201926.4626.9826.3426.5326.445,957,900
21 Aug 201926.0626.6026.0126.4226.336,227,500
20 Aug 201926.0826.0825.5625.8325.757,658,800
19 Aug 201926.2026.6926.0826.1026.029,034,800
16 Aug 201925.6226.0525.3925.7925.718,826,800
15 Aug 201926.2026.3125.1425.4125.3310,057,900
14 Aug 201927.0527.0726.0926.1026.0210,104,400
13 Aug 201927.6228.3727.3327.5127.4212,950,000
12 Aug 201928.5028.5127.5227.6427.558,015,000
09 Aug 201928.8529.0728.5628.7828.694,031,300
08 Aug 201928.8129.3928.7629.0828.995,028,200
07 Aug 201928.0028.7627.8228.6328.546,771,500
06 Aug 201928.8529.0628.0228.3628.276,010,100
06 Aug 20190.1 Dividend
05 Aug 201928.9728.9728.0028.5328.348,948,900
02 Aug 201929.7029.8129.0729.4529.256,475,900
01 Aug 201930.4330.5729.4329.8429.648,013,000
31 Jul 201930.6831.1430.2730.5130.306,269,400
30 Jul 201930.4530.8130.2130.7130.505,290,200
29 Jul 201930.9731.1930.5430.7430.536,963,900
26 Jul 201932.0032.2531.1631.2431.037,875,200
25 Jul 201934.5534.8231.5831.6731.4613,152,300
24 Jul 201933.6234.9933.6234.5934.367,315,300
23 Jul 201933.0233.7932.5733.7333.504,524,100
22 Jul 201933.2233.4232.8532.9032.684,005,600
*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