American Airlines Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	57.290	58.280	57.290	58.280	58.280	571
2026-04-29	57.500	57.510	56.200	56.200	56.200	1,178
2026-04-28	57.500	58.180	57.500	57.830	57.830	458
2026-04-27	60.850	60.850	58.270	58.270	58.270	699
2026-04-24	59.400	60.890	59.400	60.240	60.240	21,770
2026-04-23	58.250	60.100	57.700	58.390	58.390	3,350
2026-04-22	59.450	59.450	56.990	57.230	57.230	8,512
2026-04-20	62.000	62.000	60.200	61.010	61.010	3,525
2026-04-17	63.770	66.600	63.280	63.620	63.620	16,680
2026-04-16	61.500	62.200	60.400	61.490	61.490	1,341
2026-04-15	61.210	62.110	60.600	60.990	60.990	531
2026-04-14	58.980	61.350	58.980	60.740	60.740	6,109
2026-04-13	55.610	56.070	54.990	55.860	55.860	2,262
2026-04-10	56.930	56.930	56.450	56.450	56.450	263
2026-04-09	56.860	58.170	56.610	57.890	57.890	1,164
2026-04-08	61.040	61.070	58.030	58.030	58.030	2,559
2026-04-07	56.470	56.470	54.610	55.580	55.580	1,965
2026-04-06	56.360	56.900	55.800	56.000	56.000	740
2026-04-02	57.220	57.220	53.680	55.800	55.800	3,171
2026-04-01	56.550	57.590	56.310	57.180	57.180	1,146
2026-03-31	52.780	56.050	52.780	55.810	55.810	450
2026-03-30	54.000	54.090	53.000	53.620	53.620	861
2026-03-27	56.100	56.100	53.650	53.900	53.900	813
2026-03-26	55.100	56.270	55.100	56.100	56.100	381
2026-03-25	56.550	56.770	55.960	55.960	55.960	1,324
2026-03-24	56.560	56.760	55.230	56.540	56.540	3,664
2026-03-23	55.710	58.790	55.710	56.540	56.540	3,455
2026-03-20	58.050	58.050	55.000	55.000	55.000	3,649
2026-03-19	56.370	57.470	55.580	57.470	57.470	1,680
2026-03-18	57.140	57.230	56.500	56.640	56.640	403
2026-03-17	57.180	57.200	55.710	56.570	56.570	1,513
2026-03-16	55.170	55.480	54.500	54.600	54.600	677
2026-03-13	55.220	55.660	54.580	54.950	54.950	2,207
2026-03-12	57.840	57.840	55.200	55.440	55.440	1,253
2026-03-11	58.170	58.170	56.890	57.260	57.260	4,892
2026-03-10	59.560	59.560	56.500	57.590	57.590	12,097
2026-03-09	57.350	58.970	54.510	58.970	58.970	6,208
2026-03-06	61.500	61.500	58.280	58.680	58.680	12,800
2026-03-05	64.550	64.910	60.900	61.860	61.860	7,897
2026-03-04	65.600	65.890	65.000	65.000	65.000	1,094
2026-03-03	63.550	67.050	62.770	65.920	65.920	1,632
2026-03-02	64.300	65.290	63.090	64.900	64.900	5,187
2026-02-27	70.970	70.970	66.700	66.700	66.700	3,946
2026-02-26	69.050	72.690	69.050	71.420	71.420	1,610
2026-02-25	68.030	68.210	67.630	68.210	68.210	233
2026-02-24	67.660	68.000	66.790	68.000	68.000	1,870
2026-02-23	70.010	70.010	66.350	66.990	66.990	3,540
2026-02-20	69.550	70.220	69.130	70.010	70.010	198
2026-02-19	73.800	73.800	69.680	69.790	69.790	2,840
2026-02-18	73.210	74.670	73.050	73.060	73.060	648
2026-02-13	73.170	73.850	72.320	72.320	72.320	2,234
2026-02-12	74.770	75.480	71.400	73.170	73.170	6,965
2026-02-11	78.470	78.470	73.790	74.080	74.080	1,047
2026-02-10	77.740	78.880	77.740	78.560	78.560	4,204
2026-02-09	78.270	79.280	78.200	78.350	78.350	6,933
2026-02-06	74.700	79.870	74.700	79.870	79.870	8,086
2026-02-05	75.610	75.610	73.010	73.010	73.010	4,221
2026-02-04	73.820	77.220	73.580	75.610	75.610	85,895
2026-02-03	72.800	74.860	72.540	73.190	73.190	34,340
2026-02-02	70.440	73.020	70.160	72.020	72.020	6,394

← NewerPage 3 of 5 · 250 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.