American Airlines Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	73.150	73.530	72.250	72.250	72.250	34
2026-07-23	76.500	76.500	67.800	68.710	68.710	3,517
2026-07-22	77.090	77.150	73.980	74.730	74.730	841
2026-07-21	77.940	77.940	76.650	77.300	77.300	414
2026-07-20	76.630	77.640	76.340	77.120	77.120	349
2026-07-17	77.860	77.970	76.630	76.630	76.630	689
2026-07-16	78.090	81.610	78.090	79.850	79.850	424
2026-07-15	79.780	80.810	78.480	78.480	78.480	608
2026-07-14	82.750	82.750	79.840	79.920	79.920	2,055
2026-07-13	86.140	86.140	83.110	83.110	83.110	563
2026-07-10	87.400	87.630	85.000	86.400	86.400	470
2026-07-09	85.140	88.210	85.120	87.400	87.400	234
2026-07-08	86.070	86.320	83.570	85.140	85.140	194
2026-07-07	90.930	91.110	87.940	88.200	88.200	321
2026-07-06	92.410	95.190	90.930	90.930	90.930	951
2026-07-03	91.330	91.330	91.130	91.130	91.130	20
2026-07-02	96.000	97.000	92.710	92.710	92.710	1,005
2026-07-01	91.900	95.500	91.900	94.370	94.370	2,766
2026-06-30	91.760	94.510	91.760	93.780	93.780	1,004
2026-06-29	91.650	92.240	91.450	92.190	92.190	31
2026-06-26	92.220	92.220	91.090	91.620	91.620	242
2026-06-25	89.180	92.700	89.180	90.470	90.470	3,945
2026-06-24	85.130	91.000	85.130	91.000	91.000	874
2026-06-23	81.710	84.400	81.710	84.320	84.320	1,775
2026-06-22	82.970	84.920	82.970	84.180	84.180	3,814
2026-06-19	82.970	82.970	82.970	82.970	82.970	1
2026-06-18	78.690	82.970	78.690	82.970	82.970	1,495
2026-06-17	80.730	80.950	79.240	80.300	80.300	1,136
2026-06-16	78.720	81.540	78.720	80.730	80.730	554
2026-06-15	78.000	79.500	77.080	78.710	78.710	182
2026-06-12	74.650	75.800	74.650	75.250	75.250	1,304
2026-06-11	69.000	73.650	69.000	73.650	73.650	1,315
2026-06-10	74.000	74.000	69.350	69.350	69.350	230
2026-06-09	71.680	74.270	70.950	73.850	73.850	3,859
2026-06-08	70.050	71.210	69.670	70.800	70.800	743
2026-06-05	69.520	69.520	67.660	69.180	69.180	758
2026-06-03	69.490	69.490	68.400	69.460	69.460	1,125
2026-06-02	71.170	76.000	69.810	76.000	76.000	54
2026-06-01	75.000	75.000	70.680	71.940	71.940	3,401
2026-05-29	74.850	75.500	74.480	75.000	75.000	2,777
2026-05-28	74.310	75.440	72.700	73.710	73.710	2,552
2026-05-27	76.330	77.650	75.180	75.460	75.460	11,899
2026-05-26	69.250	74.730	69.250	74.610	74.610	7,037
2026-05-25	69.870	70.530	68.340	68.560	68.560	490
2026-05-22	67.590	70.770	67.590	69.870	69.870	10,603
2026-05-21	64.690	67.400	63.730	67.400	67.400	8,592
2026-05-20	59.970	65.280	59.970	64.690	64.690	520
2026-05-19	61.670	61.670	60.440	61.200	61.200	12,682
2026-05-18	61.270	63.950	61.270	61.860	61.860	12,467
2026-05-15	63.150	63.150	62.500	62.530	62.530	948
2026-05-14	63.060	63.400	63.060	63.360	63.360	814
2026-05-13	62.090	63.420	62.090	63.420	63.420	4,111
2026-05-12	61.970	61.970	60.910	61.520	61.520	2,080
2026-05-11	63.910	63.950	62.620	62.620	62.620	4,462
2026-05-08	64.600	65.160	64.060	65.160	65.160	14,752
2026-05-07	63.610	65.560	63.610	64.610	64.610	1,382
2026-05-06	64.060	64.060	62.660	63.610	63.610	14,601
2026-05-05	57.280	60.850	57.280	60.850	60.850	7,319
2026-05-04	58.870	59.400	57.950	58.450	58.450	8,615
2026-04-30	57.290	58.280	57.290	58.280	58.280	571

← NewerPage 2 of 3 · 126 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.