American Airlines Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	83.710	85.680	83.710	84.970	84.970	996
2023-03-06	85.360	85.360	83.660	83.660	83.660	10
2023-03-03	84.470	85.690	83.980	85.690	85.690	115
2023-03-02	83.430	83.430	83.430	83.430	83.430	300
2023-03-01	82.600	82.940	82.490	82.560	82.560	29
2023-02-28	81.510	83.450	81.320	83.330	83.330	12
2023-02-27	81.300	81.910	80.900	81.910	81.910	374
2023-02-24	80.770	80.930	79.970	80.930	80.930	109
2023-02-23	80.460	80.930	79.640	80.930	80.930	116
2023-02-22	80.630	80.770	79.970	79.970	79.970	226
2023-02-17	85.370	85.370	84.500	85.140	85.140	273
2023-02-16	87.190	87.540	85.720	85.720	85.720	19
2023-02-15	86.690	87.610	86.530	87.610	87.610	101
2023-02-14	85.140	87.160	84.530	87.160	87.160	187
2023-02-13	84.850	85.230	84.440	85.230	85.230	450
2023-02-10	86.870	86.870	84.800	84.800	84.800	450
2023-02-08	88.740	90.000	87.660	88.050	88.050	869
2023-02-07	87.800	87.800	86.500	86.500	86.500	1,004
2023-02-06	87.520	88.880	87.000	87.000	87.000	843
2023-02-03	86.420	87.870	86.280	87.000	87.000	7,166
2023-02-02	85.340	87.090	84.990	87.090	87.090	6,182
2023-02-01	81.650	83.130	81.080	83.130	83.130	540
2023-01-31	82.470	82.470	81.350	81.350	81.350	7,840
2023-01-30	82.950	83.760	81.870	81.950	81.950	963
2023-01-27	83.950	85.250	83.700	83.910	83.910	1,699
2023-01-26	84.440	84.510	82.700	83.930	83.930	1,214
2023-01-25	82.180	82.800	81.530	82.800	82.800	33
2023-01-24	84.890	84.890	82.160	82.160	82.160	1,314
2023-01-23	85.050	85.650	83.650	84.870	84.870	339
2023-01-20	85.730	86.000	84.660	85.050	85.050	1,701
2023-01-19	85.380	85.380	83.770	85.000	85.000	491
2023-01-18	86.460	89.460	85.960	86.050	86.050	16,896
2023-01-17	86.790	87.100	86.300	86.460	86.460	3,962
2023-01-16	86.000	86.060	85.000	85.540	85.540	477
2023-01-13	84.320	86.710	82.190	86.710	86.710	458
2023-01-12	80.920	86.000	80.920	86.000	86.000	4,412
2023-01-11	78.880	79.710	78.480	79.640	79.640	5,664
2023-01-10	77.330	78.880	77.330	78.880	78.880	147
2023-01-09	75.450	77.500	75.450	77.330	77.330	322
2023-01-06	74.010	74.250	73.460	74.100	74.100	71
2023-01-05	72.950	75.000	72.660	74.680	74.680	8,743
2023-01-04	70.000	74.000	70.000	74.000	74.000	8,189
2023-01-03	69.030	69.500	68.450	69.000	69.000	30
2023-01-02	67.370	69.030	67.330	67.330	67.330	314
2022-12-29	64.840	67.310	64.240	67.310	67.310	9,912
2022-12-28	64.900	65.230	64.500	64.500	64.500	4,794
2022-12-27	66.970	67.280	65.960	65.960	65.960	22
2022-12-26	66.000	68.800	65.100	65.100	65.100	227
2022-12-23	64.240	65.480	63.700	65.150	65.150	823
2022-12-22	64.300	65.100	63.600	65.100	65.100	170
2022-12-21	65.120	68.220	65.120	67.780	67.780	187
2022-12-20	65.480	65.480	64.460	64.830	64.830	638
2022-12-19	68.030	68.060	66.080	66.080	66.080	1,093
2022-12-16	68.380	68.830	66.600	67.500	67.500	5,133
2022-12-15	70.900	70.900	68.400	68.700	68.700	1,270
2022-12-14	70.980	70.980	70.900	70.900	70.900	1,042
2022-12-13	75.480	77.580	70.500	70.980	70.980	1,011
2022-12-12	71.830	74.940	71.830	74.940	74.940	445
2022-12-09	70.950	71.330	70.680	70.920	70.920	46
2022-12-08	71.330	71.330	69.990	70.530	70.530	209

← NewerPage 16 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.