American Airlines Group Inc. (AAL)
NASDAQ: AAL · Real-Time Price · USD
13.11
+0.13 (1.00%)
At close: Aug 13, 2025, 4:00 PM
13.15
+0.04 (0.31%)
After-hours: Aug 13, 2025, 7:59 PM EDT
American Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 12.97 | 13.22 | 12.74 | 13.11 | 13.11 | 1.00% | 64,807,836 |
| Aug 12, 2025 | 11.78 | 13.02 | 11.77 | 12.98 | 12.98 | 12.09% | 114,968,265 |
| Aug 11, 2025 | 11.60 | 11.76 | 11.55 | 11.58 | 11.58 | -0.34% | 51,215,266 |
| Aug 8, 2025 | 11.78 | 11.81 | 11.56 | 11.62 | 11.62 | -0.94% | 42,444,681 |
| Aug 7, 2025 | 11.79 | 11.80 | 11.59 | 11.73 | 11.73 | -0.09% | 47,172,456 |
| Aug 6, 2025 | 11.59 | 11.78 | 11.48 | 11.74 | 11.74 | 0.86% | 60,394,593 |
| Aug 5, 2025 | 11.30 | 11.69 | 11.13 | 11.64 | 11.64 | 3.28% | 65,277,201 |
| Aug 4, 2025 | 11.10 | 11.31 | 11.07 | 11.27 | 11.27 | 2.18% | 70,570,611 |
| Aug 1, 2025 | 11.21 | 11.21 | 10.90 | 11.03 | 11.03 | -4.00% | 71,614,740 |
| Jul 31, 2025 | 11.47 | 11.64 | 11.36 | 11.49 | 11.49 | -0.17% | 84,750,983 |
| Jul 30, 2025 | 11.43 | 11.63 | 11.31 | 11.51 | 11.51 | 0.79% | 73,201,190 |
| Jul 29, 2025 | 11.61 | 11.64 | 11.38 | 11.42 | 11.42 | -1.38% | 71,092,101 |
| Jul 28, 2025 | 11.50 | 11.63 | 11.40 | 11.58 | 11.58 | 0.70% | 70,184,267 |
| Jul 25, 2025 | 11.55 | 11.70 | 11.46 | 11.50 | 11.50 | 0.35% | 63,485,351 |
| Jul 24, 2025 | 11.79 | 11.84 | 11.33 | 11.46 | 11.46 | -9.62% | 120,265,673 |
| Jul 23, 2025 | 12.55 | 12.79 | 12.52 | 12.68 | 12.68 | 1.44% | 75,685,375 |
| Jul 22, 2025 | 12.33 | 12.55 | 12.18 | 12.50 | 12.50 | 1.46% | 54,783,199 |
| Jul 21, 2025 | 12.58 | 12.63 | 12.31 | 12.32 | 12.32 | -1.52% | 50,840,965 |
| Jul 18, 2025 | 12.52 | 12.59 | 12.20 | 12.51 | 12.51 | 0.48% | 70,423,474 |
| Jul 17, 2025 | 12.60 | 12.95 | 12.35 | 12.45 | 12.45 | 1.47% | 88,948,410 |
| Jul 16, 2025 | 12.29 | 12.34 | 11.91 | 12.27 | 12.27 | 0.82% | 67,256,518 |
| Jul 15, 2025 | 12.45 | 12.50 | 12.15 | 12.17 | 12.17 | -1.70% | 58,482,155 |
| Jul 14, 2025 | 12.24 | 12.41 | 12.13 | 12.38 | 12.38 | 1.31% | 59,159,162 |
| Jul 11, 2025 | 12.82 | 12.91 | 12.20 | 12.22 | 12.22 | -5.56% | 83,964,137 |
| Jul 10, 2025 | 12.30 | 13.18 | 12.13 | 12.94 | 12.94 | 12.72% | 148,906,640 |
| Jul 9, 2025 | 11.71 | 11.88 | 11.39 | 11.48 | 11.48 | -0.86% | 67,085,332 |
| Jul 8, 2025 | 11.73 | 11.90 | 11.55 | 11.58 | 11.58 | -0.09% | 51,605,672 |
| Jul 7, 2025 | 11.59 | 11.97 | 11.44 | 11.59 | 11.59 | -0.86% | 53,396,347 |
| Jul 3, 2025 | 11.73 | 11.93 | 11.67 | 11.69 | 11.69 | 0.52% | 30,316,593 |
| Jul 2, 2025 | 11.53 | 11.79 | 11.43 | 11.63 | 11.63 | 0.95% | 41,694,321 |
| Jul 1, 2025 | 11.19 | 11.71 | 11.16 | 11.52 | 11.52 | 2.67% | 50,295,856 |
| Jun 30, 2025 | 11.30 | 11.33 | 11.18 | 11.22 | 11.22 | -0.53% | 31,253,977 |
| Jun 27, 2025 | 11.19 | 11.46 | 11.14 | 11.28 | 11.28 | 1.35% | 45,533,250 |
| Jun 26, 2025 | 11.14 | 11.28 | 11.12 | 11.13 | 11.13 | 0.63% | 40,538,274 |
| Jun 25, 2025 | 11.43 | 11.45 | 10.95 | 11.06 | 11.06 | -2.73% | 41,413,377 |
| Jun 24, 2025 | 11.24 | 11.46 | 11.10 | 11.37 | 11.37 | 4.31% | 65,028,794 |
| Jun 23, 2025 | 10.50 | 11.01 | 10.26 | 10.90 | 10.90 | 2.64% | 79,689,239 |
| Jun 20, 2025 | 10.71 | 10.79 | 10.50 | 10.62 | 10.62 | 0.38% | 58,305,811 |
| Jun 18, 2025 | 10.56 | 10.77 | 10.53 | 10.58 | 10.58 | 0.19% | 58,092,227 |
| Jun 17, 2025 | 10.70 | 10.85 | 10.44 | 10.56 | 10.56 | -3.12% | 58,306,123 |
| Jun 16, 2025 | 10.58 | 10.93 | 10.45 | 10.90 | 10.90 | 5.11% | 59,498,377 |
| Jun 13, 2025 | 10.32 | 10.65 | 10.30 | 10.37 | 10.37 | -4.86% | 72,781,103 |
| Jun 12, 2025 | 10.88 | 10.97 | 10.68 | 10.90 | 10.90 | -1.45% | 54,941,204 |
| Jun 11, 2025 | 11.95 | 11.95 | 10.99 | 11.06 | 11.06 | -6.59% | 72,896,722 |
| Jun 10, 2025 | 11.81 | 11.97 | 11.68 | 11.84 | 11.84 | 0.68% | 41,825,128 |
| Jun 9, 2025 | 11.89 | 11.95 | 11.75 | 11.76 | 11.76 | -0.17% | 40,469,707 |
| Jun 6, 2025 | 11.48 | 11.80 | 11.42 | 11.78 | 11.78 | 4.53% | 49,800,018 |
| Jun 5, 2025 | 11.34 | 11.51 | 11.22 | 11.27 | 11.27 | -1.31% | 50,738,556 |
| Jun 4, 2025 | 11.52 | 11.58 | 11.32 | 11.42 | 11.42 | -0.44% | 43,233,740 |
| Jun 3, 2025 | 11.33 | 11.53 | 11.21 | 11.47 | 11.47 | 0.79% | 46,029,192 |