American Airlines Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	72.870	72.870	72.100	72.100	72.100	328
2023-08-29	72.520	72.520	72.310	72.310	72.310	16
2023-08-28	71.190	72.350	71.190	71.500	71.500	316
2023-08-25	71.400	71.400	70.870	71.190	71.190	326
2023-08-24	72.150	72.150	71.000	71.410	71.410	264
2023-08-23	73.110	73.110	71.590	72.120	72.120	50,933
2023-08-22	75.430	75.430	73.210	73.210	73.210	327
2023-08-21	74.690	75.400	74.690	75.400	75.400	2
2023-08-18	73.980	74.730	73.980	74.730	74.730	4
2023-08-17	75.170	76.620	75.000	75.000	75.000	2,706
2023-08-16	78.880	78.880	76.710	76.710	76.710	2,631
2023-08-15	78.200	78.200	77.320	77.380	77.380	736
2023-08-14	76.660	78.500	76.660	78.500	78.500	38
2023-08-11	76.500	76.760	76.500	76.610	76.610	870
2023-08-10	77.950	77.950	76.370	76.370	76.370	30
2023-08-09	79.990	79.990	77.260	77.950	77.950	423
2023-08-08	77.640	79.410	77.640	78.950	78.950	881
2023-08-07	77.080	78.340	77.080	77.640	77.640	1,310
2023-08-04	77.610	77.920	76.990	77.200	77.200	1,259
2023-08-03	76.750	77.580	76.750	77.400	77.400	71
2023-08-02	76.770	77.050	75.990	76.750	76.750	2,830
2023-08-01	78.750	78.750	76.390	76.990	76.990	228
2023-07-31	79.880	79.920	78.660	78.660	78.660	71
2023-07-28	78.670	79.220	78.670	79.110	79.110	177
2023-07-27	78.010	78.670	77.280	78.670	78.670	192
2023-07-26	79.200	79.500	78.640	79.280	79.280	248
2023-07-25	79.370	79.370	77.170	79.180	79.180	578
2023-07-24	83.220	83.220	79.700	79.700	79.700	870
2023-07-21	84.050	84.050	81.670	83.320	83.320	6,586
2023-07-20	88.000	88.000	83.280	84.030	84.030	901
2023-07-19	89.000	89.230	88.410	89.230	89.230	31
2023-07-18	88.480	89.780	88.350	89.780	89.780	180
2023-07-17	87.270	88.770	87.270	87.360	87.360	458
2023-07-14	88.660	88.660	86.350	86.700	86.700	673
2023-07-13	91.170	91.170	88.090	88.520	88.520	158
2023-07-12	89.710	90.460	89.350	89.430	89.430	361
2023-07-11	91.510	91.510	91.000	91.460	91.460	19
2023-07-10	90.000	91.170	90.000	91.170	91.170	113
2023-07-07	87.640	90.000	87.640	90.000	90.000	470
2023-07-06	88.200	88.260	86.890	88.200	88.200	238
2023-07-05	87.550	89.100	87.550	89.000	89.000	594
2023-07-04	87.160	87.160	86.600	87.000	87.000	152
2023-07-03	85.600	86.910	85.450	85.450	85.450	521
2023-06-30	85.800	86.000	85.500	85.610	85.610	822
2023-06-29	85.390	86.880	85.390	85.600	85.600	1,900
2023-06-28	84.810	85.190	84.180	84.970	84.970	119
2023-06-27	78.190	83.700	78.190	83.200	83.200	2,184
2023-06-26	77.050	78.190	77.050	78.190	78.190	464
2023-06-23	77.000	77.000	76.620	76.620	76.620	5
2023-06-22	77.140	77.800	76.840	77.770	77.770	129
2023-06-21	77.890	77.890	76.470	77.640	77.640	2,882
2023-06-20	78.320	78.390	77.500	77.860	77.860	240
2023-06-19	79.380	79.380	79.230	79.230	79.230	42
2023-06-16	80.900	80.900	79.970	79.970	79.970	6
2023-06-15	79.490	79.810	79.490	79.750	79.750	8
2023-06-14	79.720	80.750	79.720	79.890	79.890	572
2023-06-13	78.630	78.710	78.630	78.680	78.680	41
2023-06-12	76.590	80.000	76.590	78.000	78.000	271
2023-06-09	76.130	76.400	75.780	76.220	76.220	36
2023-06-07	73.670	74.620	73.260	74.580	74.580	90

← NewerPage 14 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.