American Airlines Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	69.620	69.940	68.850	69.940	69.940	5,427
2026-01-28	70.530	71.420	69.510	69.950	69.950	4,720
2026-01-27	79.010	79.830	69.670	69.670	69.670	8,561
2026-01-26	77.010	77.500	76.600	77.300	77.300	1,049
2026-01-23	79.400	79.400	77.500	77.670	77.670	4,662
2026-01-22	81.220	82.000	79.520	79.640	79.640	4,100
2026-01-21	80.060	81.570	79.600	80.420	80.420	423
2026-01-20	81.250	81.250	79.420	79.590	79.590	3,124
2026-01-19	81.950	83.130	79.240	81.400	81.400	172
2026-01-16	85.900	85.900	82.530	82.680	82.680	539
2026-01-15	82.130	85.040	82.130	85.040	85.040	4,200
2026-01-14	82.300	82.410	80.630	81.370	81.370	4,352
2026-01-13	84.200	85.830	82.660	82.900	82.900	690
2026-01-12	84.520	87.320	83.400	86.570	86.570	590
2026-01-09	84.470	85.300	84.200	85.300	85.300	240
2026-01-08	87.250	87.250	86.030	86.200	86.200	256
2026-01-07	84.390	88.500	84.390	86.380	86.380	1,185
2026-01-06	85.560	85.560	84.250	84.250	84.250	365
2026-01-05	86.000	86.690	85.280	85.430	85.430	413
2026-01-02	82.020	85.200	82.020	84.810	84.810	658
2025-12-30	85.200	85.200	83.660	83.700	83.700	239
2025-12-29	83.830	86.140	83.830	84.350	84.350	554
2025-12-26	87.000	87.000	85.000	85.550	85.550	927
2025-12-23	91.370	91.370	86.530	86.530	86.530	664
2025-12-22	85.560	91.000	85.560	90.460	90.460	231
2025-12-19	86.340	87.450	86.070	87.310	87.310	2,633
2025-12-18	85.780	86.340	84.970	86.340	86.340	945
2025-12-17	88.490	88.490	85.770	85.770	85.770	1,460
2025-12-16	83.060	87.800	83.060	87.610	87.610	3,055
2025-12-15	81.490	82.720	80.570	82.720	82.720	105
2025-12-12	81.600	82.500	81.180	81.500	81.500	485
2025-12-11	82.420	82.440	79.610	80.560	80.560	261
2025-12-10	82.140	83.150	81.140	82.420	82.420	2,937
2025-12-09	80.760	82.500	80.750	82.140	82.140	2,911
2025-12-08	81.900	81.900	79.700	80.750	80.750	4,319
2025-12-05	76.000	81.080	76.000	81.080	81.080	5,163
2025-12-04	77.730	77.730	75.610	75.730	75.730	603
2025-12-03	76.930	77.670	76.060	77.640	77.640	83
2025-12-02	75.210	76.160	74.810	76.160	76.160	2,416
2025-12-01	75.340	75.340	73.450	75.210	75.210	1,039
2025-11-28	74.940	75.240	74.200	74.590	74.590	247
2025-11-27	75.350	76.000	74.940	74.940	74.940	893
2025-11-26	72.640	75.060	72.640	74.970	74.970	1,239
2025-11-25	70.780	74.190	70.780	72.740	72.740	1,863
2025-11-24	69.380	70.990	69.380	70.990	70.990	260
2025-11-21	67.490	70.410	67.490	70.220	70.220	3,868
2025-11-19	66.600	66.600	65.030	65.030	65.030	501
2025-11-18	65.570	65.960	65.080	65.960	65.960	3,081
2025-11-17	67.680	67.680	65.600	65.800	65.800	1,019
2025-11-14	69.000	69.000	67.360	67.680	67.680	2,097
2025-11-13	70.460	70.460	69.650	69.650	69.650	7
2025-11-12	69.440	71.650	69.440	71.600	71.600	4,522
2025-11-11	69.000	70.470	68.390	68.390	68.390	11,692
2025-11-10	72.490	74.100	69.950	69.950	69.950	348
2025-11-07	71.950	72.740	68.710	72.490	72.490	2,029
2025-11-06	71.060	71.600	70.150	71.230	71.230	1,418
2025-11-05	67.890	72.390	67.890	72.380	72.380	16,225
2025-11-04	70.270	70.720	67.660	67.890	67.890	3,198
2025-11-03	70.120	72.110	69.990	71.220	71.220	2,038
2025-10-31	68.490	70.610	68.490	70.610	70.610	1,061

← NewerPage 4 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.