UK markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.21-0.50 (-3.93%)
At close: 04:00PM EDT
12.24 +0.03 (+0.25%)
After hours: 07:59PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202212.4812.5711.8612.2112.2153,797,700
22 Sept 202213.3013.3312.5212.7112.7144,037,600
21 Sept 202213.8513.8513.2313.2313.2340,988,700
20 Sept 202214.2014.3313.6913.9713.9731,083,400
19 Sept 202213.6014.3013.6014.2114.2125,403,200
16 Sept 202213.9414.0213.6213.7513.7527,262,800
15 Sept 202213.9114.5613.9014.2714.2728,334,700
14 Sept 202213.6214.0413.2714.0314.0330,564,000
13 Sept 202213.9314.1113.6313.6813.6831,432,900
12 Sept 202214.3514.6714.3214.4714.4727,655,300
09 Sept 202214.1014.2514.0114.1914.1923,927,900
08 Sept 202213.6714.1213.5613.9613.9626,437,600
07 Sept 202213.2713.9313.2213.8913.8932,867,600
06 Sept 202213.1913.2612.7413.2213.2227,966,400
02 Sept 202213.1513.3512.8712.9912.9926,881,500
01 Sept 202212.8712.9512.5012.9312.9329,871,200
31 Aug 202213.4913.5312.9612.9912.9927,923,800
30 Aug 202213.6113.6813.2013.3313.3325,076,800
29 Aug 202213.5113.7113.4513.5113.5121,391,200
26 Aug 202214.4114.5413.7113.7413.7423,177,500
25 Aug 202214.1714.4614.0914.4214.4222,167,800
24 Aug 202213.8414.0513.7713.9913.9917,825,100
23 Aug 202213.7813.9313.5913.8213.8225,500,100
22 Aug 202213.7813.9213.6113.7113.7125,120,700
19 Aug 202214.5014.5713.9614.1714.1731,593,300
18 Aug 202214.9815.0214.7314.8414.8419,271,200
17 Aug 202215.2315.2914.7814.9614.9628,352,800
16 Aug 202215.3015.7115.1115.5015.5023,668,500
15 Aug 202215.2715.5515.2515.3315.3318,364,000
12 Aug 202215.1615.2915.0315.2515.2521,151,000
11 Aug 202215.4015.4614.9014.9914.9932,357,500
10 Aug 202215.1115.3914.9515.0715.0732,383,200
09 Aug 202214.8714.8814.3814.6214.6223,706,400
08 Aug 202214.8715.2814.8215.0215.0223,643,500
05 Aug 202214.6214.9814.6114.7414.7419,503,800
04 Aug 202214.5314.9714.5114.8614.8627,102,900
03 Aug 202214.2014.7014.1514.6314.6328,366,500
02 Aug 202214.0514.4013.9014.0614.0627,440,000
01 Aug 202213.6714.3213.5214.2814.2832,730,800
29 Jul 202213.5913.9213.4913.7113.7126,238,200
28 Jul 202213.6914.0413.2913.7613.7635,834,400
27 Jul 202213.7114.0313.3513.9713.9736,408,900
26 Jul 202213.5213.6513.3513.4313.4323,978,100
25 Jul 202213.6213.8013.3013.7513.7528,368,500
22 Jul 202214.1114.2813.6313.6813.6838,345,400
21 Jul 202214.6714.6913.8114.0814.0864,624,900
20 Jul 202215.1415.4214.9015.2115.2139,746,400
19 Jul 202214.9015.2714.8715.1615.1630,099,600
18 Jul 202214.8315.1614.5214.5414.5431,995,000
15 Jul 202214.4914.5614.0514.4714.4730,182,000
14 Jul 202214.1814.8714.0514.2514.2539,441,400
13 Jul 202214.0414.4413.7014.3114.3145,289,800
12 Jul 202213.6315.0413.5614.7714.7774,980,100
11 Jul 202213.8213.9713.3113.4313.4325,163,100
08 Jul 202213.9614.2713.7213.9713.9728,114,100
07 Jul 202213.9414.2013.6414.1014.1033,327,700
06 Jul 202213.7514.0913.6413.8913.8930,792,600
05 Jul 202212.8113.8812.5513.8813.8843,922,100
01 Jul 202212.7813.1812.5213.1313.1334,110,400
30 Jun 202212.6012.8812.2512.6812.6837,521,400
29 Jun 202213.2313.2412.7713.0313.0334,351,000
28 Jun 202213.8014.4813.4713.5013.5036,500,500
27 Jun 202213.9613.9613.3813.5613.5626,086,200
24 Jun 202212.9713.9612.8913.9013.9041,326,600
23 Jun 202213.0213.1812.5812.9812.9831,067,800
22 Jun 202212.8213.4312.7613.1013.1034,193,500
21 Jun 202213.2213.2412.6213.0413.0439,780,800
17 Jun 202212.2013.0711.9312.9412.9452,537,800
16 Jun 202212.9012.9011.9612.1612.1656,545,200
15 Jun 202213.0713.6813.0213.3113.3149,703,400
14 Jun 202213.6013.6612.7612.9512.9543,628,700
13 Jun 202214.1214.1613.1313.3213.3255,496,100
10 Jun 202215.0915.8314.7114.7114.7146,180,100
09 Jun 202216.0816.2215.4615.4715.4731,530,200
08 Jun 202216.3916.6916.1116.1516.1522,558,800
07 Jun 202216.1016.7315.9616.6916.6929,278,100
06 Jun 202216.5316.5716.0216.3016.3029,567,800
03 Jun 202217.0017.0516.0916.2216.2246,267,600
02 Jun 202217.2717.5117.1817.4617.4623,337,700
01 Jun 202218.0718.1016.9817.2917.2932,637,900
31 May 202217.7018.2217.5117.8717.8731,158,300
27 May 202217.4518.2117.3418.1318.1327,615,600
26 May 202216.3717.4216.3117.2417.2433,955,200
25 May 202215.4416.1815.4116.1316.1331,846,900
24 May 202216.5316.5315.3215.5015.5038,817,400
23 May 202216.4316.8616.1416.7516.7524,684,500
20 May 202217.0617.1615.8316.2616.2634,090,600
19 May 202216.6317.1416.5716.7516.7528,299,800
18 May 202217.4517.8416.7816.8916.8929,441,900
17 May 202217.1617.8317.0717.8217.8228,978,500
16 May 202216.5017.0316.4216.5516.5525,223,400
13 May 202215.8416.6515.8216.5816.5831,753,100
12 May 202215.7116.1315.0915.4915.4940,155,400
11 May 202216.5517.0915.9115.9715.9734,913,300
10 May 202216.8116.8916.1816.5716.5735,775,600
09 May 202217.3617.5816.2116.3216.3237,938,900
06 May 202218.4518.4717.6117.8417.8434,360,000
05 May 202219.2519.5218.3818.5418.5432,054,500
04 May 202218.8319.6418.7519.6219.6230,759,700
03 May 202218.6819.3418.3419.1319.1330,334,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...