American Airlines Group Inc. (AAL)
NASDAQ: AAL · Real-Time Price · USD
11.67
+0.56 (5.04%)
At close: May 12, 2025, 4:00 PM
11.69
+0.02 (0.17%)
After-hours: May 12, 2025, 4:21 PM EDT
American Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.93 | 12.10 | 11.50 | 11.68 | - | 5.09% | 81,880,379 |
| May 9, 2025 | 11.11 | 11.23 | 10.93 | 11.11 | 11.11 | 0.73% | 59,559,335 |
| May 8, 2025 | 10.80 | 11.20 | 10.67 | 11.03 | 11.03 | 4.45% | 57,688,299 |
| May 7, 2025 | 10.50 | 10.68 | 10.44 | 10.56 | 10.56 | 1.25% | 41,337,189 |
| May 6, 2025 | 10.43 | 10.59 | 10.38 | 10.43 | 10.43 | -2.16% | 59,433,089 |
| May 5, 2025 | 10.42 | 10.98 | 10.40 | 10.66 | 10.66 | 1.33% | 82,200,004 |
| May 2, 2025 | 10.25 | 10.69 | 10.25 | 10.52 | 10.52 | 4.89% | 75,045,140 |
| May 1, 2025 | 10.03 | 10.22 | 9.98 | 10.03 | 10.03 | 0.80% | 52,500,967 |
| Apr 30, 2025 | 9.64 | 9.99 | 9.48 | 9.95 | 9.95 | 0.51% | 67,952,597 |
| Apr 29, 2025 | 9.75 | 9.94 | 9.64 | 9.90 | 9.90 | 0.51% | 60,906,811 |
| Apr 28, 2025 | 9.76 | 10.01 | 9.68 | 9.85 | 9.85 | 1.03% | 57,884,330 |
| Apr 25, 2025 | 9.59 | 9.84 | 9.50 | 9.75 | 9.75 | 1.46% | 65,137,090 |
| Apr 24, 2025 | 9.41 | 9.68 | 9.21 | 9.61 | 9.61 | 3.11% | 70,563,299 |
| Apr 23, 2025 | 9.82 | 10.03 | 9.31 | 9.32 | 9.32 | 0.11% | 102,486,905 |
| Apr 22, 2025 | 9.19 | 9.33 | 9.04 | 9.31 | 9.31 | 2.65% | 62,418,685 |
| Apr 21, 2025 | 9.30 | 9.32 | 8.96 | 9.07 | 9.07 | -4.12% | 60,044,762 |
| Apr 17, 2025 | 9.41 | 9.56 | 9.29 | 9.46 | 9.46 | 0.42% | 53,589,243 |
| Apr 16, 2025 | 9.92 | 9.96 | 9.27 | 9.42 | 9.42 | -4.37% | 71,227,557 |
| Apr 15, 2025 | 9.59 | 9.97 | 9.59 | 9.85 | 9.85 | 2.82% | 66,123,809 |
| Apr 14, 2025 | 9.97 | 9.97 | 9.43 | 9.58 | 9.58 | -0.93% | 62,460,026 |
| Apr 11, 2025 | 9.51 | 9.70 | 9.30 | 9.67 | 9.67 | 1.68% | 53,220,939 |
| Apr 10, 2025 | 10.53 | 10.66 | 9.44 | 9.51 | 9.51 | -14.48% | 84,127,702 |
| Apr 9, 2025 | 9.13 | 11.23 | 9.09 | 11.12 | 11.12 | 22.60% | 133,951,304 |
| Apr 8, 2025 | 10.05 | 10.07 | 8.92 | 9.07 | 9.07 | -6.59% | 81,034,660 |
| Apr 7, 2025 | 9.01 | 10.22 | 9.00 | 9.71 | 9.71 | 2.64% | 74,435,396 |
| Apr 4, 2025 | 9.22 | 9.58 | 8.50 | 9.46 | 9.46 | -0.47% | 110,347,972 |
| Apr 3, 2025 | 9.98 | 9.98 | 9.50 | 9.51 | 9.51 | -10.25% | 77,097,935 |
| Apr 2, 2025 | 10.11 | 10.64 | 10.10 | 10.59 | 10.59 | 2.82% | 64,334,492 |
| Apr 1, 2025 | 10.30 | 10.36 | 9.92 | 10.30 | 10.30 | -2.37% | 74,551,390 |
| Mar 31, 2025 | 10.41 | 10.68 | 10.06 | 10.55 | 10.55 | -1.40% | 66,955,084 |
| Mar 28, 2025 | 11.06 | 11.15 | 10.65 | 10.70 | 10.70 | -3.95% | 59,697,679 |
| Mar 27, 2025 | 11.32 | 11.35 | 11.09 | 11.14 | 11.14 | -2.62% | 53,377,925 |
| Mar 26, 2025 | 11.55 | 11.55 | 11.30 | 11.44 | 11.44 | -0.61% | 46,252,596 |
| Mar 25, 2025 | 11.95 | 12.07 | 11.46 | 11.51 | 11.51 | -2.70% | 57,417,079 |
| Mar 24, 2025 | 11.56 | 11.90 | 11.54 | 11.83 | 11.83 | 3.86% | 44,590,238 |
| Mar 21, 2025 | 11.07 | 11.41 | 10.97 | 11.39 | 11.39 | 1.15% | 46,970,089 |
| Mar 20, 2025 | 11.36 | 11.44 | 11.21 | 11.26 | 11.26 | -1.92% | 43,296,977 |
| Mar 19, 2025 | 11.13 | 11.58 | 11.10 | 11.48 | 11.48 | 3.70% | 67,119,986 |
| Mar 18, 2025 | 11.17 | 11.32 | 11.01 | 11.07 | 11.07 | -2.21% | 46,895,736 |
| Mar 17, 2025 | 10.88 | 11.47 | 10.83 | 11.32 | 11.32 | 4.14% | 64,374,467 |
| Mar 14, 2025 | 10.87 | 10.89 | 10.55 | 10.87 | 10.87 | 1.87% | 66,506,390 |
| Mar 13, 2025 | 10.99 | 11.09 | 10.47 | 10.67 | 10.67 | -2.38% | 95,901,456 |
| Mar 12, 2025 | 11.55 | 11.61 | 10.89 | 10.93 | 10.93 | -4.62% | 98,487,001 |
| Mar 11, 2025 | 12.50 | 12.54 | 11.43 | 11.46 | 11.46 | -8.32% | 109,911,363 |
| Mar 10, 2025 | 12.72 | 12.75 | 12.11 | 12.50 | 12.50 | -4.07% | 80,624,631 |
| Mar 7, 2025 | 13.13 | 13.18 | 12.58 | 13.03 | 13.03 | -1.66% | 76,618,839 |
| Mar 6, 2025 | 13.82 | 13.93 | 13.20 | 13.25 | 13.25 | -5.96% | 58,157,502 |
| Mar 5, 2025 | 13.51 | 14.23 | 13.49 | 14.09 | 14.09 | 5.54% | 56,987,416 |
| Mar 4, 2025 | 13.52 | 13.65 | 13.02 | 13.35 | 13.35 | -3.75% | 71,114,354 |
| Mar 3, 2025 | 14.36 | 14.56 | 13.77 | 13.87 | 13.87 | -3.34% | 55,452,001 |