American Airlines Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	66.100	66.570	64.520	66.380	66.380	2,496
2025-05-14	69.900	69.900	66.510	66.950	66.950	5,132
2025-05-13	63.070	69.200	63.070	69.200	69.200	2,159
2025-05-12	65.000	68.150	65.000	66.200	66.200	6,237
2025-05-09	62.950	62.950	62.100	62.730	62.730	305
2025-05-08	61.330	63.490	61.180	62.880	62.880	10,205
2025-05-07	60.250	61.330	60.240	60.660	60.660	2,092
2025-05-06	60.400	60.440	59.580	59.620	59.620	1,615
2025-05-05	58.560	62.760	58.500	62.760	62.760	7,442
2025-05-02	58.350	60.180	58.200	59.210	59.210	13,600
2025-04-30	54.500	56.520	54.210	56.520	56.520	302
2025-04-29	55.230	55.990	54.980	55.920	55.920	1,886
2025-04-28	55.850	55.850	55.180	55.500	55.500	524
2025-04-25	55.250	55.600	54.900	55.490	55.490	15
2025-04-24	53.010	54.540	52.350	54.280	54.280	7,471
2025-04-23	55.230	56.410	53.450	53.530	53.530	11,268
2025-04-22	53.660	53.660	52.120	53.200	53.200	1,576
2025-04-17	55.110	55.260	54.570	54.940	54.940	841
2025-04-16	58.400	58.400	54.540	55.190	55.190	21,117
2025-04-15	56.610	58.420	56.610	57.650	57.650	504
2025-04-14	57.420	57.870	56.370	56.370	56.370	50
2025-04-11	56.030	56.980	54.950	56.980	56.980	11,763
2025-04-10	61.980	61.980	56.080	56.760	56.760	726
2025-04-09	56.410	65.000	55.490	62.260	62.260	8,964
2025-04-08	58.620	58.980	53.650	53.650	53.650	1,469
2025-04-07	53.910	58.920	53.910	56.690	56.690	1,780
2025-04-04	52.500	55.400	49.900	53.720	53.720	133,696
2025-04-03	57.000	57.000	53.500	53.500	53.500	9,836
2025-04-02	58.870	62.840	58.870	62.840	62.840	2,302
2025-04-01	60.770	60.770	57.000	58.870	58.870	1,617
2025-03-31	60.050	60.790	58.110	59.500	59.500	1,803
2025-03-28	64.030	64.030	61.510	61.510	61.510	7,350
2025-03-27	64.200	65.120	63.990	64.120	64.120	5,530
2025-03-26	66.360	66.360	64.730	65.550	65.550	506
2025-03-25	68.360	68.360	65.290	65.540	65.540	538
2025-03-24	66.400	67.900	66.250	67.680	67.680	1,237
2025-03-21	63.800	64.440	63.120	64.150	64.150	5,712
2025-03-20	65.360	65.360	63.480	63.840	63.840	5,220
2025-03-19	63.160	65.040	63.160	64.710	64.710	776
2025-03-18	63.500	63.500	62.460	62.840	62.840	293
2025-03-17	62.580	64.870	62.520	63.610	63.610	11,213
2025-03-14	62.200	62.200	60.950	61.790	61.790	1,411
2025-03-13	64.260	64.260	61.010	61.870	61.870	12,567
2025-03-12	67.770	67.770	63.540	63.700	63.700	4,704
2025-03-11	72.880	72.880	66.810	67.040	67.040	917
2025-03-10	74.230	74.230	70.800	72.880	72.880	633
2025-03-07	76.800	76.800	73.640	75.170	75.170	10,336
2025-03-06	80.320	80.320	76.460	77.040	77.040	253
2025-03-05	81.000	81.240	80.640	80.910	80.910	541
2025-02-28	84.840	85.640	83.930	84.720	84.720	2,726
2025-02-27	87.880	88.500	84.000	84.740	84.740	74
2025-02-26	88.540	90.460	87.000	87.000	87.000	54
2025-02-25	87.670	87.670	85.700	86.940	86.940	1,201
2025-02-24	88.020	89.460	87.700	89.460	89.460	334
2025-02-21	90.420	90.930	86.890	87.480	87.480	380
2025-02-20	89.860	90.420	88.950	90.420	90.420	88
2025-02-19	91.610	91.920	91.610	91.690	91.690	7
2025-02-18	91.540	92.500	91.340	91.410	91.410	51
2025-02-17	91.090	93.400	88.000	92.500	92.500	16,723
2025-02-14	90.530	91.080	89.900	91.080	91.080	527

← NewerPage 7 of 21 · 1,246 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.