American Airlines Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	69.280	70.900	68.540	68.900	68.900	2,715
2025-10-29	68.660	69.430	68.000	69.210	69.210	5,220
2025-10-28	71.850	71.920	67.870	67.980	67.980	6,340
2025-10-27	72.370	74.700	71.700	72.080	72.080	866
2025-10-24	69.490	74.760	69.400	73.850	73.850	3,424
2025-10-23	67.440	69.930	67.250	68.530	68.530	4,123
2025-10-22	65.520	65.520	65.460	65.460	65.460	2,092
2025-10-21	65.070	66.760	65.040	66.470	66.470	1,144
2025-10-20	65.070	65.750	65.040	65.620	65.620	628
2025-10-17	65.040	65.240	64.070	64.070	64.070	730
2025-10-16	67.430	68.350	64.070	64.090	64.090	8,323
2025-10-15	65.040	67.940	65.040	67.940	67.940	1,638
2025-10-14	64.790	66.900	64.100	66.890	66.890	4,048
2025-10-13	64.680	64.680	63.670	64.140	64.140	913
2025-10-10	63.140	65.000	63.140	63.670	63.670	1,243
2025-10-09	65.690	66.310	62.040	62.240	62.240	397
2025-10-08	62.430	64.090	61.930	63.550	63.550	19
2025-10-07	62.640	63.440	61.820	62.100	62.100	49
2025-10-06	61.600	63.110	61.600	62.640	62.640	254
2025-10-03	60.500	61.640	60.500	61.320	61.320	1,273
2025-10-02	61.040	61.770	60.720	61.740	61.740	1,053
2025-10-01	59.480	60.720	59.480	60.260	60.260	3,813
2025-09-30	60.560	60.640	59.000	59.400	59.400	1,288
2025-09-29	60.000	61.000	59.650	60.560	60.560	11,205
2025-09-26	61.190	61.190	60.350	60.350	60.350	920
2025-09-25	63.560	63.560	60.990	60.990	60.990	1,456
2025-09-24	64.600	64.600	63.680	63.780	63.780	494
2025-09-23	65.720	65.870	64.540	64.540	64.540	83
2025-09-22	66.960	66.960	64.540	65.670	65.670	1,929
2025-09-19	66.290	66.550	65.520	66.290	66.290	1,429
2025-09-18	66.920	66.920	66.320	66.480	66.480	752
2025-09-17	66.060	67.320	66.060	66.180	66.180	815
2025-09-16	66.960	66.960	64.750	65.620	65.620	2,994
2025-09-15	69.000	69.000	66.290	66.290	66.290	1,638
2025-09-12	70.140	70.140	69.250	69.250	69.250	20
2025-09-11	69.650	70.140	67.910	70.140	70.140	1,541
2025-09-10	69.350	70.170	68.600	69.280	69.280	96
2025-09-09	70.850	70.850	68.860	69.270	69.270	1,220
2025-09-08	70.400	70.410	70.140	70.140	70.140	444
2025-09-05	71.040	71.380	70.380	70.700	70.700	1,321
2025-09-04	72.610	72.920	70.330	70.330	70.330	742
2025-09-03	74.000	76.160	73.130	73.130	73.130	1,799
2025-09-02	72.600	73.950	70.900	73.200	73.200	2,598
2025-09-01	72.790	72.790	71.990	71.990	71.990	1,219
2025-08-29	71.620	72.440	71.620	72.060	72.060	674
2025-08-28	71.950	72.030	70.500	71.800	71.800	41
2025-08-27	71.280	72.460	70.840	71.220	71.220	53
2025-08-26	70.360	71.200	70.000	71.010	71.010	174
2025-08-25	72.250	72.250	69.900	70.000	70.000	649
2025-08-22	68.970	73.510	68.970	73.510	73.510	301
2025-08-21	70.990	70.990	68.530	68.670	68.670	231
2025-08-20	71.990	71.990	70.230	70.280	70.280	232
2025-08-19	71.960	73.000	71.940	72.490	72.490	823
2025-08-18	69.580	72.030	69.580	71.640	71.640	1,408
2025-08-15	70.120	71.000	70.000	71.000	71.000	128
2025-08-14	68.450	69.360	68.450	69.010	69.010	132
2025-08-13	70.000	71.210	69.610	71.210	71.210	324
2025-08-12	64.000	69.980	64.000	69.980	69.980	9,574
2025-08-11	63.450	63.850	63.000	63.000	63.000	142
2025-08-08	63.720	63.720	62.800	63.150	63.150	7,167

← NewerPage 5 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.