American Airlines Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	93.920	93.920	90.000	90.920	90.920	219
2025-02-12	93.000	95.790	93.000	93.750	93.750	63
2025-02-11	95.420	95.420	93.000	95.270	95.270	606
2025-02-10	99.300	99.300	96.120	96.550	96.550	132
2025-02-07	98.000	100.18	98.000	100.18	100.18	196
2025-02-06	98.770	99.350	97.720	97.720	97.720	9,605
2025-02-05	97.690	99.380	95.480	97.880	97.880	1,038
2025-02-04	97.270	97.270	97.270	97.270	97.270	8
2025-02-03	96.420	97.680	95.600	97.680	97.680	2,602
2025-01-31	98.460	100.66	98.460	99.280	99.280	4,060
2025-01-30	97.480	99.940	97.180	99.000	99.000	838
2025-01-29	99.780	101.27	99.650	101.18	101.18	695
2025-01-28	100.73	101.08	100.00	100.34	100.34	219
2025-01-27	99.530	103.55	98.340	100.73	100.73	1,681
2025-01-24	99.360	101.22	98.000	99.920	99.920	998
2025-01-23	102.30	106.28	99.760	100.49	100.49	2,375
2025-01-22	113.54	114.50	109.72	110.08	110.08	656
2025-01-21	107.93	112.22	107.93	112.22	112.22	2,304
2025-01-20	110.89	115.88	107.01	110.14	110.14	15,139
2025-01-17	112.26	114.00	110.02	110.89	110.89	406
2025-01-16	107.02	110.88	107.02	110.24	110.24	139
2025-01-15	111.01	112.50	108.39	108.39	108.39	367
2025-01-14	107.66	110.46	107.66	109.92	109.92	49
2025-01-13	108.54	108.54	105.93	107.66	107.66	107
2025-01-10	112.00	112.84	109.26	111.65	111.65	1,692
2025-01-09	105.85	107.40	105.81	105.81	105.81	59
2025-01-08	107.62	108.02	105.40	108.02	108.02	512
2025-01-07	109.00	109.00	106.93	107.77	107.77	209
2025-01-06	105.77	109.03	105.77	108.26	108.26	39
2025-01-03	104.50	105.77	100.73	105.77	105.77	818
2025-01-02	109.28	109.48	104.24	104.75	104.75	253
2024-12-30	106.18	109.62	106.18	109.28	109.28	150
2024-12-27	107.13	107.47	106.62	107.47	107.47	27
2024-12-26	106.54	107.41	106.24	107.13	107.13	907
2024-12-23	103.70	106.94	103.70	106.71	106.71	131
2024-12-20	99.410	104.60	99.410	103.70	103.70	342
2024-12-19	104.72	104.72	101.37	101.37	101.37	373
2024-12-18	103.66	105.88	102.44	102.44	102.44	1,020
2024-12-17	100.87	102.22	100.60	101.91	101.91	49
2024-12-16	102.36	102.36	100.80	100.87	100.87	250
2024-12-13	104.38	104.38	101.31	101.60	101.60	1,422
2024-12-12	104.27	105.34	103.80	104.60	104.60	459
2024-12-11	106.13	106.81	104.27	104.27	104.27	965
2024-12-10	102.41	109.61	102.41	104.87	104.87	5,006
2024-12-09	106.17	106.17	103.95	104.50	104.50	172
2024-12-06	104.00	107.49	104.00	105.37	105.37	2,872
2024-12-05	92.270	106.69	92.270	104.48	104.48	6,289
2024-12-04	89.730	90.000	88.720	90.000	90.000	464
2024-12-03	88.890	89.100	87.590	88.050	88.050	901
2024-12-02	88.200	89.550	87.660	88.660	88.660	2,435
2024-11-29	91.900	93.230	87.040	87.380	87.380	2,585
2024-11-28	85.380	91.000	85.380	91.000	91.000	7,719
2024-11-27	85.410	85.410	85.020	85.380	85.380	115
2024-11-26	87.310	87.310	85.140	85.380	85.380	740
2024-11-25	84.590	87.720	84.590	87.310	87.310	2,604
2024-11-22	83.050	84.000	82.430	83.820	83.820	858
2024-11-21	84.080	84.390	82.230	82.230	82.230	860
2024-11-19	80.800	82.800	80.800	82.670	82.670	883
2024-11-18	83.760	83.760	81.680	82.550	82.550	883
2024-11-14	82.430	84.500	82.430	83.200	83.200	553

← NewerPage 8 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.