American Airlines Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	76.880	76.880	76.480	76.640	76.640	259
2024-02-27	76.800	77.280	76.400	76.400	76.400	209
2024-02-26	75.280	77.030	75.280	76.090	76.090	103
2024-02-23	75.520	76.000	75.520	75.840	75.840	36
2024-02-22	73.540	75.400	73.540	75.400	75.400	3,652
2024-02-21	71.900	73.140	71.900	73.010	73.010	2,382
2024-02-20	72.100	73.550	71.680	72.100	72.100	3,165
2024-02-19	71.480	73.680	71.480	73.280	73.280	119
2024-02-15	75.320	75.320	74.080	74.080	74.080	2,157
2024-02-14	73.570	73.770	73.150	73.150	73.150	29
2024-02-09	73.120	75.340	73.090	73.960	73.960	2,561
2024-02-08	73.980	74.620	73.500	74.620	74.620	23
2024-02-07	74.000	74.060	73.250	73.710	73.710	35
2024-02-06	71.130	74.200	71.130	74.000	74.000	1,361
2024-02-05	71.000	71.540	71.000	71.540	71.540	11
2024-02-02	70.300	72.450	70.300	72.450	72.450	810
2024-02-01	71.330	71.330	68.500	70.100	70.100	1,545
2024-01-31	72.120	72.120	70.510	70.510	70.510	37
2024-01-30	73.430	73.830	72.170	72.240	72.240	1,377
2024-01-29	75.500	75.500	73.780	73.920	73.920	929
2024-01-26	75.740	77.110	73.910	73.910	73.910	1,150
2024-01-25	71.780	76.060	71.050	75.740	75.740	16,104
2024-01-24	69.590	69.590	68.500	68.860	68.860	1,084
2024-01-23	70.000	72.000	69.410	69.410	69.410	4,888
2024-01-22	68.390	69.500	67.600	69.500	69.500	966
2024-01-19	66.120	68.500	66.120	67.130	67.130	523
2024-01-18	64.490	67.980	64.490	67.680	67.680	3,010
2024-01-17	64.350	64.730	63.500	63.960	63.960	88
2024-01-16	64.500	64.500	63.000	64.440	64.440	216
2024-01-15	65.000	68.880	64.050	64.050	64.050	433
2024-01-12	68.990	68.990	64.600	64.680	64.680	8,807
2024-01-11	70.420	71.130	69.640	70.900	70.900	1,659
2024-01-10	70.160	70.210	69.640	70.200	70.200	401
2024-01-09	70.980	71.540	69.380	70.970	70.970	2,193
2024-01-08	67.450	71.340	62.800	70.980	70.980	7,759
2024-01-05	63.960	66.420	63.960	66.120	66.120	1,015
2024-01-04	64.490	64.920	64.150	64.370	64.370	4,804
2024-01-03	65.660	65.660	63.490	63.840	63.840	6,795
2024-01-02	67.000	67.000	65.310	66.050	66.050	896
2023-12-28	67.280	68.320	67.280	68.320	68.320	197
2023-12-27	67.970	67.970	67.340	67.780	67.780	703
2023-12-26	69.240	69.240	67.870	68.140	68.140	157
2023-12-22	69.850	70.030	69.230	69.570	69.570	927
2023-12-21	69.380	70.000	69.360	69.860	69.860	288
2023-12-20	69.570	70.200	68.910	68.950	68.950	430
2023-12-19	69.930	70.220	69.600	69.640	69.640	1,424
2023-12-18	71.570	71.570	69.520	69.650	69.650	1,776
2023-12-15	72.500	72.910	71.330	71.400	71.400	3,141
2023-12-14	70.340	71.660	70.210	71.540	71.540	2,367
2023-12-13	70.490	70.490	67.950	69.290	69.290	2,505
2023-12-12	67.700	70.160	67.700	69.650	69.650	7,611
2023-12-11	68.040	68.530	67.410	67.410	67.410	16,761
2023-12-08	68.320	68.880	67.480	67.490	67.490	3,000
2023-12-07	67.200	68.810	67.200	68.150	68.150	3,542
2023-12-06	65.200	67.080	65.200	66.240	66.240	6,054
2023-12-05	65.600	65.750	64.400	64.750	64.750	5,433
2023-12-04	64.100	66.300	64.100	65.520	65.520	5,170
2023-12-01	61.300	63.600	61.300	63.600	63.600	3,431
2023-11-30	61.080	61.100	60.060	61.100	61.100	222
2023-11-29	60.100	60.960	59.940	60.180	60.180	683

← NewerPage 12 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.