American Airlines Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	57.840	58.200	56.550	56.550	56.550	349
2024-08-21	56.560	57.100	56.520	57.100	57.100	2,614
2024-08-20	56.460	56.760	55.950	56.550	56.550	20,851
2024-08-19	55.000	56.250	55.000	55.920	55.920	2,922
2024-08-16	54.840	55.500	54.560	55.100	55.100	70
2024-08-15	54.650	55.580	54.650	55.500	55.500	8,550
2024-08-14	53.990	54.100	52.970	53.630	53.630	1,657
2024-08-13	53.270	53.650	52.750	53.250	53.250	1,309
2024-08-12	57.790	57.790	52.650	52.650	52.650	6,405
2024-08-09	54.240	54.490	53.600	54.490	54.490	3,442
2024-08-08	52.500	55.250	52.500	55.250	55.250	5,276
2024-08-07	58.500	58.500	52.050	52.050	52.050	4,867
2024-08-06	53.520	53.850	52.550	52.700	52.700	822
2024-08-05	52.450	54.880	52.260	53.000	53.000	8,155
2024-08-02	57.010	57.010	54.950	55.330	55.330	20,303
2024-08-01	59.860	60.060	58.000	58.260	58.260	2,349
2024-07-31	61.060	62.000	59.820	59.820	59.820	1,737
2024-07-30	60.250	61.630	60.250	60.450	60.450	1,853
2024-07-29	60.000	60.150	58.550	58.550	58.550	1,241
2024-07-26	60.240	60.420	58.000	59.760	59.760	1,044
2024-07-25	55.910	61.150	54.590	60.600	60.600	7,470
2024-07-24	58.500	58.500	57.350	57.350	57.350	620
2024-07-23	59.160	59.340	58.610	58.980	58.980	1,524
2024-07-22	58.550	59.640	57.760	59.640	59.640	690
2024-07-19	59.340	59.460	58.000	59.330	59.330	3,675
2024-07-18	60.570	60.600	59.280	59.430	59.430	95
2024-07-17	60.300	60.660	60.170	60.340	60.340	415
2024-07-16	58.140	60.890	57.900	60.890	60.890	5,884
2024-07-15	58.200	58.740	57.880	58.100	58.100	560
2024-07-12	58.200	58.320	57.800	58.200	58.200	810
2024-07-11	58.300	58.350	56.120	58.230	58.230	12,176
2024-07-10	59.500	60.050	59.380	60.050	60.050	385
2024-07-09	60.440	60.440	59.450	59.640	59.640	1,335
2024-07-08	60.410	60.680	59.880	59.880	59.880	2,070
2024-07-05	60.840	60.840	60.150	60.410	60.410	590
2024-07-04	61.490	61.500	60.760	60.760	60.760	503
2024-07-03	62.580	62.580	62.000	62.040	62.040	33
2024-07-02	62.340	62.710	62.340	62.500	62.500	133
2024-07-01	63.100	63.100	62.220	62.220	62.220	11
2024-06-28	62.870	63.100	62.620	63.100	63.100	453
2024-06-27	61.540	62.450	61.150	62.450	62.450	133
2024-06-26	61.800	62.030	61.410	61.410	61.410	182
2024-06-25	60.470	61.200	60.470	60.980	60.980	72
2024-06-24	60.800	60.800	60.330	60.330	60.330	50
2024-06-21	61.080	61.080	60.900	60.900	60.900	4
2024-06-20	61.990	63.480	60.920	61.300	61.300	34
2024-06-18	61.380	61.980	61.300	61.860	61.860	20
2024-06-17	60.780	61.800	60.780	61.800	61.800	179
2024-06-14	60.780	60.780	59.580	59.970	59.970	965
2024-06-13	61.600	61.600	60.640	61.180	61.180	54
2024-06-12	59.820	63.100	59.820	62.230	62.230	565
2024-06-11	61.620	61.620	60.560	60.600	60.600	58
2024-06-10	61.470	61.700	61.400	61.620	61.620	192
2024-06-07	60.380	61.020	60.120	61.020	61.020	372
2024-06-06	61.200	61.200	59.580	60.250	60.250	1,254
2024-06-05	60.780	61.750	60.600	61.750	61.750	200
2024-06-04	60.500	61.760	60.500	61.000	61.000	310
2024-06-03	61.290	62.420	60.250	60.450	60.450	1,092
2024-05-31	60.610	60.780	59.080	60.480	60.480	1,103
2024-05-29	64.000	64.120	59.080	60.480	60.480	5,398

← NewerPage 10 of 21 · 1,247 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.