American Airlines Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	72.500	73.810	72.500	72.980	72.980	169
2023-06-02	73.690	74.230	73.080	74.230	74.230	22
2023-06-01	73.990	74.510	73.350	73.350	73.350	110
2023-05-31	75.950	76.300	74.300	74.920	74.920	393
2023-05-30	72.710	74.340	72.710	73.630	73.630	899
2023-05-29	72.190	72.190	70.920	70.920	70.920	30
2023-05-26	72.400	73.360	71.250	71.270	71.270	100
2023-05-25	69.200	72.300	69.100	72.230	72.230	3,904
2023-05-24	68.920	68.980	67.290	67.800	67.800	1,601
2023-05-23	72.270	72.270	70.200	70.570	70.570	313
2023-05-22	74.000	74.840	70.470	71.610	71.610	414
2023-05-19	75.300	75.300	73.050	74.370	74.370	3,319
2023-05-18	74.000	74.960	73.510	74.960	74.960	330
2023-05-17	71.000	73.960	70.840	73.600	73.600	3,123
2023-05-16	70.040	70.690	69.020	70.690	70.690	492
2023-05-15	69.500	69.580	69.460	69.460	69.460	112
2023-05-12	69.290	69.290	68.400	68.400	68.400	5,550
2023-05-11	70.930	70.930	69.490	69.490	69.490	948
2023-05-10	72.610	73.010	70.700	70.960	70.960	123
2023-05-09	71.860	72.660	71.390	72.380	72.380	493
2023-05-08	70.470	72.530	70.140	71.910	71.910	3,664
2023-05-05	68.160	68.960	68.160	68.740	68.740	4,325
2023-05-04	68.670	68.670	67.370	67.370	67.370	325
2023-05-03	69.820	69.860	68.880	69.530	69.530	75
2023-05-02	69.300	69.580	68.310	69.160	69.160	20,791
2023-04-28	66.110	68.030	66.110	68.030	68.030	6,116
2023-04-27	65.390	66.150	64.180	64.430	64.430	6,808
2023-04-26	65.630	65.630	64.010	64.190	64.190	2,811
2023-04-25	66.170	66.380	64.930	64.930	64.930	1,856
2023-04-24	67.710	68.610	66.480	66.580	66.580	3,921
2023-04-20	68.250	68.910	67.400	67.400	67.400	85
2023-04-19	66.210	69.400	66.210	69.250	69.250	31,512
2023-04-18	64.990	66.260	64.990	66.210	66.210	10,684
2023-04-17	63.610	64.990	63.350	64.990	64.990	892
2023-04-14	64.300	64.590	62.810	63.050	63.050	5,936
2023-04-13	65.100	65.250	62.800	63.840	63.840	28,713
2023-04-12	69.700	69.750	63.850	64.000	64.000	52,171
2023-04-11	71.200	72.480	70.800	72.360	72.360	22,959
2023-04-10	70.930	71.640	70.930	71.640	71.640	8,535
2023-04-05	71.000	71.000	69.410	70.030	70.030	4,896
2023-04-04	73.140	73.140	71.200	71.200	71.200	3,826
2023-04-03	73.490	73.490	72.510	72.590	72.590	177
2023-03-31	74.400	74.630	74.320	74.630	74.630	81
2023-03-30	74.460	74.830	74.460	74.830	74.830	161
2023-03-29	72.950	73.810	72.940	73.770	73.770	1,167
2023-03-28	71.920	72.560	71.840	71.840	71.840	3,054
2023-03-27	72.060	72.850	72.060	72.820	72.820	1,061
2023-03-24	71.570	71.570	70.980	70.980	70.980	6
2023-03-23	73.860	73.910	71.400	71.490	71.490	216
2023-03-22	75.400	75.400	72.600	72.700	72.700	340
2023-03-21	73.910	75.760	73.910	75.760	75.760	39
2023-03-20	73.420	73.910	73.200	73.200	73.200	103
2023-03-17	73.330	73.690	72.280	73.690	73.690	650
2023-03-16	73.310	74.700	72.000	73.880	73.880	2,363
2023-03-15	76.720	76.720	72.350	73.430	73.430	248
2023-03-14	78.430	79.070	76.720	76.720	76.720	10,412
2023-03-13	79.840	79.840	77.330	78.360	78.360	4,323
2023-03-10	78.880	82.400	78.880	80.610	80.610	2,164
2023-03-09	84.480	84.480	83.700	83.700	83.700	2
2023-03-08	83.850	83.850	83.820	83.820	83.820	4

← NewerPage 15 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.