American Airlines Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	60.500	60.500	58.400	59.280	59.280	30,422
2023-11-27	60.500	60.600	59.220	59.880	59.880	1,355
2023-11-24	60.840	61.020	60.080	60.430	60.430	9,675
2023-11-23	61.000	66.540	61.000	65.480	65.480	1,907
2023-11-22	59.940	62.130	59.800	59.800	59.800	1,513
2023-11-21	59.870	59.870	59.170	59.170	59.170	353
2023-11-20	59.870	60.180	59.580	59.700	59.700	48
2023-11-17	59.990	60.660	59.580	60.170	60.170	516
2023-11-16	60.000	60.780	57.750	59.450	59.450	414
2023-11-14	58.500	59.820	58.440	59.400	59.400	2,183
2023-11-13	57.840	58.320	57.700	57.700	57.700	580
2023-11-10	57.500	57.840	56.770	57.840	57.840	3,970
2023-11-09	59.700	59.750	57.960	57.960	57.960	747
2023-11-08	57.800	59.810	57.800	59.100	59.100	534
2023-11-07	56.800	57.550	56.700	57.030	57.030	347
2023-11-06	58.920	58.980	56.800	56.800	56.800	864
2023-11-03	56.950	59.100	56.750	59.100	59.100	248
2023-11-01	55.620	56.220	55.250	55.250	55.250	224
2023-10-31	56.460	56.460	54.980	55.950	55.950	665
2023-10-30	54.900	56.400	54.900	56.400	56.400	25,512
2023-10-27	55.680	55.680	54.540	54.900	54.900	6,357
2023-10-26	55.740	56.160	55.080	55.680	55.680	25,057
2023-10-25	56.040	56.040	55.310	55.420	55.420	13,398
2023-10-24	57.660	57.660	55.700	55.870	55.870	1,760
2023-10-23	55.690	56.630	55.690	56.380	56.380	1,872
2023-10-20	57.840	57.840	55.690	55.690	55.690	4,962
2023-10-19	58.140	60.000	57.480	57.910	57.910	7,638
2023-10-18	59.450	59.450	57.180	57.480	57.480	19,817
2023-10-17	60.360	60.360	59.850	59.850	59.850	3,156
2023-10-16	59.700	60.900	59.560	60.360	60.360	6,254
2023-10-13	60.770	60.990	57.020	59.700	59.700	30,498
2023-10-11	62.640	63.600	62.390	62.820	62.820	2,638
2023-10-10	63.000	64.200	62.100	62.100	62.100	12,158
2023-10-09	64.500	64.500	61.780	62.640	62.640	24,359
2023-10-06	66.590	66.590	66.400	66.400	66.400	17
2023-10-05	66.430	66.610	66.120	66.600	66.600	157
2023-10-04	64.000	64.750	63.800	64.500	64.500	311
2023-10-03	64.180	64.180	63.220	63.400	63.400	1,316
2023-10-02	64.500	65.930	64.500	64.620	64.620	1,128
2023-09-29	64.750	64.870	63.570	64.570	64.570	269
2023-09-28	63.740	65.580	63.740	65.290	65.290	142
2023-09-27	64.120	64.290	63.300	63.740	63.740	118
2023-09-26	64.320	64.340	63.500	63.500	63.500	280
2023-09-25	63.900	64.390	63.240	63.310	63.310	1,407
2023-09-22	64.100	64.150	63.540	63.780	63.780	196
2023-09-21	63.880	65.100	63.360	64.260	64.260	1,427
2023-09-20	64.900	65.200	63.950	64.000	64.000	1,968
2023-09-19	63.580	64.520	63.580	64.140	64.140	1,072
2023-09-18	64.850	64.850	63.580	63.580	63.580	49,718
2023-09-15	64.400	65.110	64.400	64.860	64.860	1,665
2023-09-14	65.170	65.290	64.120	64.890	64.890	3,091
2023-09-13	68.700	68.700	65.080	65.370	65.370	7,453
2023-09-12	70.290	70.300	69.800	70.050	70.050	713
2023-09-11	69.720	69.720	68.950	69.380	69.380	141
2023-09-08	70.280	70.280	69.480	69.480	69.480	1,244
2023-09-06	71.690	72.320	71.690	72.320	72.320	4
2023-09-05	71.500	71.500	70.380	70.810	70.810	689
2023-09-04	76.000	76.000	71.010	71.010	71.010	6
2023-09-01	72.370	72.540	72.370	72.520	72.520	193
2023-08-31	72.890	73.280	72.350	72.350	72.350	2,717

← NewerPage 13 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.