American Airlines Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	80.890	83.510	80.890	81.840	81.840	1,247
2024-11-12	81.200	81.200	79.600	80.080	80.080	403
2024-11-11	79.010	81.600	79.010	81.040	81.040	2,764
2024-11-08	76.670	80.940	76.670	78.920	78.920	300
2024-11-07	80.400	80.400	78.240	78.240	78.240	64
2024-11-06	80.510	81.480	79.120	79.600	79.600	2,246
2024-11-05	75.760	76.080	74.970	75.840	75.840	712
2024-11-04	78.560	78.560	75.680	75.680	75.680	530
2024-11-01	78.480	79.840	78.480	79.280	79.280	2,627
2024-10-31	79.980	80.050	77.760	78.030	78.030	532
2024-10-30	79.760	80.500	79.020	79.020	79.020	243
2024-10-29	76.640	79.680	76.600	79.680	79.680	483
2024-10-28	77.000	78.850	76.020	78.720	78.720	1,965
2024-10-25	72.990	76.220	72.990	75.200	75.200	2,545
2024-10-24	74.000	76.600	70.850	72.940	72.940	2,030
2024-10-23	73.850	74.130	72.520	73.120	73.120	990
2024-10-22	73.320	73.650	72.000	73.450	73.450	160
2024-10-21	75.360	75.360	73.500	73.990	73.990	1,010
2024-10-18	73.880	75.250	73.430	74.620	74.620	1,350
2024-10-17	71.490	73.500	71.490	73.150	73.150	113
2024-10-16	68.950	72.950	68.940	72.500	72.500	2,524
2024-10-15	68.020	70.180	67.970	67.970	67.970	4,841
2024-10-14	66.990	66.990	65.520	65.920	65.920	631
2024-10-11	66.020	66.460	65.520	66.460	66.460	14
2024-10-10	65.870	66.710	65.290	65.290	65.290	299
2024-10-09	67.000	68.180	66.360	66.500	66.500	2,271
2024-10-08	64.000	66.740	64.000	66.120	66.120	946
2024-10-07	62.500	63.330	62.500	63.020	63.020	287
2024-10-04	61.060	65.140	61.060	62.460	62.460	1,739
2024-10-03	57.650	59.520	57.650	59.500	59.500	1,309
2024-10-02	59.040	59.040	58.010	58.830	58.830	3,850
2024-10-01	61.210	61.320	59.340	60.000	60.000	11,532
2024-09-30	61.850	62.760	61.280	61.360	61.360	3,017
2024-09-27	64.860	64.860	63.120	63.120	63.120	19
2024-09-26	59.080	64.990	59.080	64.990	64.990	4,445
2024-09-25	60.840	60.840	60.420	60.420	60.420	632
2024-09-24	59.070	60.780	59.070	60.240	60.240	203
2024-09-23	61.500	61.500	59.810	60.120	60.120	608
2024-09-20	60.670	60.780	59.850	60.780	60.780	310
2024-09-19	61.140	61.140	60.060	60.060	60.060	2,021
2024-09-18	61.080	61.080	60.380	60.380	60.380	211
2024-09-17	60.900	61.690	60.350	60.960	60.960	640
2024-09-16	59.400	59.880	58.790	59.460	59.460	633
2024-09-13	61.560	61.560	59.170	59.900	59.900	1,027
2024-09-12	61.790	62.290	59.310	62.290	62.290	1,295
2024-09-11	62.730	62.730	59.460	60.000	60.000	105
2024-09-10	62.380	63.000	61.480	62.100	62.100	104
2024-09-09	61.100	62.600	61.100	62.380	62.380	1,495
2024-09-06	60.120	60.780	60.050	60.600	60.600	323
2024-09-05	60.000	62.300	59.960	59.960	59.960	4,608
2024-09-04	58.640	60.500	58.640	60.000	60.000	110
2024-09-03	59.740	60.300	59.400	59.840	59.840	9,261
2024-09-02	56.890	60.260	56.300	60.260	60.260	268
2024-08-30	59.500	61.460	59.310	59.310	59.310	3,384
2024-08-29	57.450	59.340	57.450	58.730	58.730	669
2024-08-28	55.970	56.400	55.920	56.340	56.340	179
2024-08-27	56.040	56.250	54.970	55.400	55.400	80
2024-08-26	56.960	56.960	55.850	55.850	55.850	481
2024-08-23	56.500	57.420	56.500	56.750	56.750	316
2024-08-22	57.840	58.200	56.550	56.550	56.550	349

← NewerPage 9 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.