American Airlines Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	63.720	63.720	62.800	63.150	63.150	7,167
2025-08-07	64.620	64.620	63.600	63.600	63.600	93
2025-08-06	63.600	64.000	62.910	63.990	63.990	4,194
2025-08-05	61.700	64.050	61.700	64.050	64.050	761
2025-08-04	61.200	62.210	61.200	61.780	61.780	7,106
2025-08-01	62.220	62.220	60.510	61.070	61.070	13,421
2025-07-31	64.550	64.730	63.500	64.230	64.230	6,739
2025-07-30	64.630	64.630	63.490	63.490	63.490	5,135
2025-07-29	65.330	65.330	63.630	63.990	63.990	1,272
2025-07-28	64.640	64.710	63.830	64.680	64.680	896
2025-07-25	64.080	65.040	63.860	64.000	64.000	8,090
2025-07-24	69.980	69.980	63.050	63.390	63.390	11,987
2025-07-23	70.240	70.490	69.790	70.000	70.000	1,008
2025-07-22	69.220	69.720	68.100	69.310	69.310	1,185
2025-07-21	70.140	70.140	68.530	68.530	68.530	228
2025-07-18	70.380	70.380	67.820	69.800	69.800	1,505
2025-07-17	66.810	72.360	66.810	69.680	69.680	1,241
2025-07-16	68.210	68.480	66.640	68.180	68.180	37
2025-07-15	68.320	68.430	67.710	67.920	67.920	214
2025-07-14	66.710	68.990	66.710	68.920	68.920	210
2025-07-11	73.180	73.180	67.520	67.520	67.520	1,544
2025-07-10	69.000	73.000	67.680	72.600	72.600	5,277
2025-07-09	64.040	64.540	62.400	63.210	63.210	710
2025-07-08	63.550	64.400	63.400	63.400	63.400	418
2025-07-07	63.360	64.900	62.810	62.810	62.810	67
2025-07-04	65.510	65.510	61.900	64.200	64.200	12
2025-07-03	63.600	64.080	63.180	63.780	63.780	1,365
2025-07-02	63.740	63.950	62.920	62.920	62.920	2,630
2025-07-01	59.800	63.550	59.800	63.100	63.100	5,716
2025-06-30	62.100	62.100	60.800	61.030	61.030	373
2025-06-27	60.810	62.100	60.810	61.320	61.320	532
2025-06-26	61.750	61.920	61.320	61.410	61.410	258
2025-06-25	62.810	63.000	60.750	61.330	61.330	1,792
2025-06-24	60.060	62.790	60.060	62.790	62.790	876
2025-06-23	58.420	60.060	56.790	60.060	60.060	11,148
2025-06-20	58.200	58.680	58.200	58.680	58.680	117
2025-06-18	60.440	60.440	57.350	58.200	58.200	456
2025-06-17	60.440	60.440	57.350	58.100	58.100	225
2025-06-16	58.650	60.280	57.990	59.840	59.840	601
2025-06-13	60.240	60.240	57.170	57.460	57.460	2,907
2025-06-12	59.990	60.560	59.550	60.240	60.240	1,998
2025-06-11	67.090	67.090	61.000	61.010	61.010	9,660
2025-06-10	65.570	66.420	65.020	66.420	66.420	399
2025-06-09	65.990	66.180	65.450	65.450	65.450	23
2025-06-06	65.230	65.230	64.020	65.100	65.100	10,351
2025-06-05	63.860	64.580	63.360	64.580	64.580	5,094
2025-06-04	63.900	64.800	63.900	64.800	64.800	5,007
2025-06-03	64.750	64.750	64.750	64.750	64.750	25
2025-06-02	64.090	64.400	64.000	64.400	64.400	921
2025-05-30	65.150	65.400	63.840	65.400	65.400	37,594
2025-05-29	65.680	65.680	63.970	64.500	64.500	1,629
2025-05-28	65.750	65.750	65.330	65.340	65.340	104
2025-05-27	64.470	66.600	64.470	65.960	65.960	25,239
2025-05-26	62.100	65.880	59.910	64.590	64.590	16,222
2025-05-23	63.100	64.000	63.100	63.100	63.100	319
2025-05-22	63.470	65.000	63.260	65.000	65.000	765
2025-05-21	65.110	65.340	63.350	63.350	63.350	2,512
2025-05-20	66.640	67.270	65.650	66.050	66.050	1,328
2025-05-19	66.060	67.200	65.590	67.060	67.060	622
2025-05-16	66.870	68.000	66.570	67.600	67.600	196

← NewerPage 6 of 21 · 1,242 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.