American Airlines Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	59.690	63.220	58.310	60.910	60.910	24,788
2026-10-19	60.930	61.030	58.900	59.090	59.090	10,800
2026-10-16	62.350	62.900	60.070	60.430	60.430	690
2026-10-15	59.500	61.900	59.500	61.900	61.900	5,985
2026-10-14	63.020	63.020	58.830	59.240	59.240	7,346
2026-10-13	63.880	63.880	61.670	63.090	63.090	10,853
2026-10-09	65.490	65.490	62.470	63.780	63.780	14,087
2026-10-08	63.520	64.840	63.400	64.840	64.840	15,349
2026-10-07	64.660	64.660	63.190	64.500	64.500	13,915
2026-10-06	64.780	65.420	64.110	64.750	64.750	21,379
2026-10-05	65.400	65.400	64.050	64.140	64.140	22,534
2026-10-02	70.270	70.270	67.500	67.850	67.850	9,266
2026-10-01	68.950	69.130	68.200	68.760	68.760	8,631
2026-09-30	69.550	69.870	68.500	68.950	68.950	7,382
2026-09-29	70.730	70.740	70.570	70.570	70.570	116
2026-09-28	71.120	71.120	69.650	70.640	70.640	1,796
2026-09-25	70.400	72.120	70.400	71.820	71.820	13,050
2026-09-24	68.610	70.010	68.040	69.950	69.950	523
2026-09-23	69.360	69.360	68.500	69.020	69.020	2,130
2026-09-22	71.080	72.000	68.950	69.720	69.720	603
2026-09-21	67.270	69.120	67.270	69.120	69.120	115
2026-09-18	66.710	67.060	66.710	66.780	66.780	431
2026-09-17	66.920	67.420	66.640	66.640	66.640	1,593
2026-09-16	66.690	68.250	65.700	65.700	65.700	2,276
2026-09-15	66.520	66.520	65.190	65.850	65.850	657
2026-09-14	65.580	67.700	65.580	67.280	67.280	910
2026-09-11	66.920	67.630	66.800	66.970	66.970	2,667
2026-09-10	65.010	65.670	65.010	65.320	65.320	287
2026-09-09	66.910	66.910	64.760	66.110	66.110	1,175
2026-09-08	66.560	66.560	65.620	66.240	66.240	768
2026-09-04	67.240	67.610	66.430	67.010	67.010	2,610
2026-09-03	66.800	66.800	66.090	66.570	66.570	2,115
2026-09-02	67.970	68.050	66.800	67.170	67.170	458
2026-09-01	68.700	68.810	66.900	67.290	67.290	6,599
2026-08-31	70.330	70.330	68.710	69.740	69.740	12,069
2026-08-28	71.330	72.110	71.130	71.130	71.130	494
2026-08-27	70.990	71.690	70.990	71.330	71.330	6
2026-08-26	71.560	72.140	71.290	71.990	71.990	38
2026-08-25	70.660	71.520	70.290	71.520	71.520	219
2026-08-24	71.970	72.540	69.890	70.750	70.750	2,243
2026-08-21	71.050	71.050	70.420	70.960	70.960	172
2026-08-20	71.500	71.500	69.910	70.380	70.380	310
2026-08-19	73.610	73.610	71.500	71.830	71.830	5,810
2026-08-18	73.990	73.990	73.450	73.940	73.940	94
2026-08-17	76.580	76.580	75.000	75.680	75.680	440
2026-08-14	78.410	78.410	77.750	77.750	77.750	10
2026-08-13	78.250	78.910	77.700	77.700	77.700	320
2026-08-12	79.210	79.460	77.050	78.120	78.120	120
2026-08-11	77.360	79.860	77.360	79.860	79.860	100
2026-08-10	81.630	81.630	77.500	77.500	77.500	406
2026-08-07	82.350	82.350	80.720	81.640	81.640	263
2026-08-06	83.880	84.000	82.310	82.350	82.350	533
2026-08-05	84.970	87.360	84.970	85.970	85.970	53
2026-08-04	83.230	85.000	83.230	84.630	84.630	1,657
2026-08-03	79.170	83.100	79.170	82.160	82.160	4,717
2026-07-31	77.830	77.830	77.820	77.820	77.820	3
2026-07-30	77.740	78.190	77.520	78.190	78.190	119
2026-07-29	75.600	77.630	75.210	76.780	76.780	1,008
2026-07-28	76.720	78.500	75.740	78.390	78.390	509
2026-07-27	73.670	76.800	73.670	76.000	76.000	1,000

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-03	0.2897 USD
2019-11-04	0.2791 USD
2019-08-06	0.4020 USD
2019-05-06	0.4020 USD
2019-02-04	0.3691 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.