American Airlines Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	82.460	82.460	78.880	79.750	79.750	5,024
2022-03-18	83.040	84.680	83.040	83.710	83.710	4,525
2022-03-17	82.000	84.170	81.390	83.450	83.450	2,231
2022-03-16	81.650	84.150	80.180	83.850	83.850	32,674
2022-03-15	75.010	81.000	75.010	79.770	79.770	27,354
2022-03-14	71.240	74.970	69.650	72.600	72.600	19,381
2022-03-11	72.880	73.280	70.540	70.540	70.540	9,065
2022-03-10	70.320	72.580	68.660	71.190	71.190	34,736
2022-03-09	71.530	73.310	70.500	72.590	72.590	51,823
2022-03-08	66.960	72.070	63.830	69.150	69.150	82,216
2022-03-07	73.000	73.640	65.150	65.400	65.400	91,979
2022-03-04	78.110	78.400	73.290	73.760	73.760	24,095
2022-03-03	84.790	84.790	78.670	78.670	78.670	31,743
2022-03-02	85.600	86.090	83.300	86.080	86.080	13,326
2022-02-25	87.230	91.130	86.840	89.380	89.380	19,032
2022-02-24	80.310	86.290	79.650	86.290	86.290	12,301
2022-02-23	88.740	88.910	82.800	82.800	82.800	27,168
2022-02-22	89.030	90.500	87.820	87.820	87.820	4,484
2022-02-21	91.400	91.400	90.000	90.000	90.000	192
2022-02-18	93.800	94.880	91.500	91.700	91.700	24,545
2022-02-17	95.110	95.900	93.410	94.370	94.370	10,999
2022-02-16	97.010	98.330	96.030	96.490	96.490	808
2022-02-15	94.660	97.700	93.970	97.010	97.010	21,447
2022-02-14	92.410	94.280	90.570	90.600	90.600	8,233
2022-02-11	98.500	98.500	91.540	92.400	92.400	31,448
2022-02-10	98.000	98.870	95.800	98.500	98.500	18,848
2022-02-09	97.210	99.300	97.210	97.830	97.830	6,730
2022-02-08	91.510	96.120	91.260	95.420	95.420	5,311
2022-02-07	88.390	91.720	88.320	90.570	90.570	17,590
2022-02-04	88.190	88.370	85.950	87.470	87.470	30,212
2022-02-03	88.920	90.520	87.690	87.690	87.690	3,840
2022-02-02	89.280	90.500	88.120	89.800	89.800	23,049
2022-02-01	87.550	89.270	87.000	88.370	88.370	4,162
2022-01-31	84.030	87.120	83.190	87.120	87.120	16,936
2022-01-28	85.280	85.280	80.780	84.030	84.030	18,337
2022-01-27	88.000	90.140	84.900	85.300	85.300	50,065
2022-01-26	91.620	92.000	88.020	88.290	88.290	14,951
2022-01-25	89.470	89.850	88.000	89.550	89.550	6,736
2022-01-24	88.820	89.480	85.100	89.480	89.480	8,527
2022-01-21	91.850	91.940	87.500	88.830	88.830	18,490
2022-01-20	95.300	95.810	90.630	91.110	91.110	36,086
2022-01-19	99.940	100.03	94.700	94.880	94.880	6,008
2022-01-18	100.90	102.00	99.490	99.700	99.700	2,136
2022-01-17	103.25	103.40	102.00	102.00	102.00	181
2022-01-14	106.75	108.01	102.01	102.13	102.13	6,199
2022-01-13	108.27	108.38	103.01	106.92	106.92	5,303
2022-01-12	105.87	105.87	102.21	102.71	102.71	3,940
2022-01-11	106.73	107.10	105.83	105.89	105.89	150
2022-01-10	109.32	109.32	106.32	106.73	106.73	1,946
2022-01-07	106.59	110.00	106.24	108.50	108.50	4,391
2022-01-06	106.86	107.86	105.49	106.65	106.65	2,023
2022-01-05	107.74	109.11	106.10	107.00	107.00	5,502
2022-01-04	108.30	110.50	107.25	107.71	107.71	5,013
2022-01-03	101.37	108.01	101.33	106.41	106.41	8,720
2021-12-30	101.26	102.33	100.08	100.40	100.40	33,495
2021-12-29	104.01	104.01	102.33	102.33	102.33	5,965
2021-12-28	102.80	104.62	101.32	104.54	104.54	1,325
2021-12-27	101.88	102.80	99.900	102.22	102.22	1,672
2021-12-23	104.42	106.30	103.33	103.33	103.33	4,540
2021-12-22	104.75	105.51	103.11	103.75	103.75	2,146

← NewerPage 20 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.