American Airlines Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	70.900	72.280	69.700	72.250	72.250	425
2024-05-24	71.690	71.690	71.000	71.000	71.000	110
2024-05-23	71.520	71.800	70.840	71.690	71.690	216
2024-05-22	72.180	73.300	72.180	72.330	72.330	519
2024-05-21	73.960	73.960	72.030	72.030	72.030	334
2024-05-20	75.700	75.700	74.000	74.600	74.600	67
2024-05-17	76.320	76.480	75.170	75.170	75.170	1,118
2024-05-16	79.000	79.000	75.370	75.840	75.840	44
2024-05-15	78.720	78.720	76.800	76.850	76.850	80
2024-05-14	78.000	78.700	78.000	78.240	78.240	43
2024-05-13	75.000	77.490	75.000	76.870	76.870	3,904
2024-05-10	74.130	74.610	74.130	74.610	74.610	101
2024-05-09	74.340	75.320	74.340	74.700	74.700	1,027
2024-05-08	72.940	73.780	72.940	73.710	73.710	352
2024-05-07	73.850	73.850	71.750	72.310	72.310	3,314
2024-05-06	70.560	74.480	70.560	74.060	74.060	509
2024-05-03	70.970	70.970	69.700	70.140	70.140	1,197
2024-05-02	70.350	71.130	70.080	71.130	71.130	2,305
2024-04-30	71.490	71.600	70.290	70.390	70.390	470
2024-04-29	71.300	71.790	70.350	71.790	71.790	3,377
2024-04-26	70.630	71.130	70.010	71.120	71.120	116
2024-04-25	74.130	74.130	69.700	72.590	72.590	1,001
2024-04-24	72.940	72.950	71.280	71.930	71.930	72
2024-04-23	72.640	73.840	72.640	73.370	73.370	1,443
2024-04-22	74.000	76.020	74.000	75.320	75.320	218
2024-04-19	73.850	74.110	73.360	73.360	73.360	5
2024-04-18	72.110	75.250	72.110	73.850	73.850	3,761
2024-04-17	70.070	72.870	70.000	72.870	72.870	2,915
2024-04-16	67.920	68.600	67.500	68.600	68.600	15
2024-04-15	69.300	69.300	67.440	67.440	67.440	1,120
2024-04-12	68.950	68.950	66.990	66.990	66.990	863
2024-04-11	67.760	69.580	67.760	69.510	69.510	131
2024-04-10	70.280	71.500	67.760	67.760	67.760	1,083
2024-04-09	70.340	70.340	69.840	69.840	69.840	201
2024-04-08	69.500	70.770	69.500	69.840	69.840	867
2024-04-05	69.790	70.540	69.500	69.500	69.500	1,477
2024-04-04	71.350	71.350	69.690	69.690	69.690	50
2024-04-03	72.960	72.960	71.060	71.060	71.060	627
2024-04-02	74.400	74.400	72.880	72.960	72.960	986
2024-04-01	78.540	78.540	77.840	78.000	78.000	3,111
2024-03-28	77.120	77.120	76.720	77.000	77.000	2,500
2024-03-27	74.480	75.970	74.450	75.970	75.970	567
2024-03-26	74.860	75.040	74.550	74.550	74.550	1,193
2024-03-25	74.270	74.270	73.640	73.640	73.640	4
2024-03-22	73.590	74.130	73.300	74.120	74.120	1,400
2024-03-21	72.590	73.600	72.590	73.600	73.600	1,705
2024-03-20	70.190	72.470	70.190	72.350	72.350	3,461
2024-03-19	70.300	70.300	69.800	69.800	69.800	57
2024-03-18	70.630	71.230	70.560	71.230	71.230	1,419
2024-03-15	70.000	70.210	69.650	69.780	69.780	61
2024-03-14	73.100	73.100	68.800	70.000	70.000	2,540
2024-03-13	69.400	70.350	69.090	69.280	69.280	1,344
2024-03-12	69.720	71.120	69.000	69.080	69.080	3,428
2024-03-11	72.520	72.770	71.750	72.770	72.770	317
2024-03-08	73.960	75.210	73.710	73.760	73.760	551
2024-03-06	72.950	73.870	72.600	72.800	72.800	226
2024-03-05	73.570	73.570	70.850	72.150	72.150	1,023
2024-03-04	77.700	79.660	74.000	74.150	74.150	368
2024-03-01	76.660	77.200	76.480	76.480	76.480	474
2024-02-29	77.120	78.310	77.120	77.920	77.920	852

← NewerPage 11 of 21 · 1,241 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.