American Airlines Group Inc. (AAL)

American Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.42	14.89	14.25	14.81	14.81	3.28%	56,331,159
Dec 4, 2025	14.65	14.67	14.22	14.34	14.34	-1.51%	52,167,447
Dec 3, 2025	14.27	14.61	14.25	14.56	14.56	2.25%	60,480,667
Dec 2, 2025	14.06	14.33	13.82	14.24	14.24	2.01%	64,579,405
Dec 1, 2025	13.77	14.12	13.56	13.96	13.96	-0.64%	75,398,873
Nov 28, 2025	13.99	14.09	13.87	14.05	14.05	0.86%	37,355,400
Nov 26, 2025	13.53	14.11	13.45	13.93	13.93	3.49%	64,271,185
Nov 25, 2025	13.10	13.79	13.10	13.46	13.46	2.75%	67,325,798
Nov 24, 2025	13.00	13.21	12.81	13.10	13.10	1.79%	51,235,033
Nov 21, 2025	12.34	13.06	12.32	12.87	12.87	5.15%	64,957,125
Nov 20, 2025	12.51	12.82	12.23	12.24	12.24	-0.73%	58,148,553
Nov 19, 2025	12.58	12.66	12.15	12.33	12.33	-0.24%	53,959,799
Nov 18, 2025	12.22	12.46	12.11	12.36	12.36	0.16%	46,515,074
Nov 17, 2025	12.76	12.78	12.25	12.34	12.34	-3.29%	43,055,590
Nov 14, 2025	12.78	12.97	12.70	12.76	12.76	-2.37%	32,782,605
Nov 13, 2025	13.32	13.50	13.00	13.07	13.07	-2.90%	38,615,879
Nov 12, 2025	13.10	13.53	13.02	13.46	13.46	3.62%	46,029,887
Nov 11, 2025	13.30	13.36	12.95	12.99	12.99	-2.40%	41,274,723
Nov 10, 2025	13.87	14.05	13.27	13.31	13.31	-2.49%	53,868,605
Nov 7, 2025	12.80	13.77	12.75	13.65	13.65	3.80%	69,634,429
Nov 6, 2025	13.35	13.55	12.95	13.15	13.15	-2.01%	67,161,151
Nov 5, 2025	12.76	13.54	12.75	13.42	13.42	6.09%	61,167,728
Nov 4, 2025	13.06	13.21	12.53	12.65	12.65	-5.17%	58,517,524
Nov 3, 2025	13.09	13.50	12.98	13.34	13.34	1.60%	54,061,423
Oct 31, 2025	12.72	13.14	12.64	13.13	13.13	2.74%	44,811,213
Oct 30, 2025	12.79	13.16	12.70	12.78	12.78	-1.46%	53,799,351
Oct 29, 2025	12.72	13.00	12.64	12.97	12.97	2.05%	45,286,996
Oct 28, 2025	13.45	13.46	12.65	12.71	12.71	-5.22%	53,810,906
Oct 27, 2025	13.78	13.85	13.34	13.41	13.41	-2.69%	53,297,409
Oct 24, 2025	13.00	13.89	12.90	13.78	13.78	7.91%	94,353,087
Oct 23, 2025	12.74	13.04	12.35	12.77	12.77	5.62%	91,013,202
Oct 22, 2025	12.27	12.33	11.99	12.09	12.09	-2.11%	58,326,727
Oct 21, 2025	12.18	12.40	12.08	12.35	12.35	1.48%	38,285,930
Oct 20, 2025	11.93	12.24	11.87	12.17	12.17	2.61%	39,206,527
Oct 17, 2025	11.86	12.02	11.83	11.86	11.86	-0.25%	34,776,331
Oct 16, 2025	12.55	12.57	11.72	11.89	11.89	-4.88%	63,933,244
Oct 15, 2025	12.24	12.52	12.15	12.50	12.50	2.54%	52,091,808
Oct 14, 2025	11.59	12.28	11.52	12.19	12.19	3.83%	64,417,222
Oct 13, 2025	11.64	11.86	11.63	11.74	11.74	1.91%	44,005,463
Oct 10, 2025	11.70	12.06	11.42	11.52	11.52	-0.86%	72,653,462
Oct 9, 2025	12.44	12.50	11.51	11.62	11.62	-1.61%	101,536,285
Oct 8, 2025	11.70	12.03	11.56	11.81	11.81	1.29%	64,073,694
Oct 7, 2025	11.94	11.97	11.52	11.66	11.66	-1.44%	61,899,122
Oct 6, 2025	11.65	11.88	11.44	11.83	11.83	2.16%	93,101,324
Oct 3, 2025	11.53	11.63	11.37	11.58	11.58	1.31%	76,751,064
Oct 2, 2025	11.36	11.60	11.29	11.43	11.43	1.42%	77,782,206
Oct 1, 2025	11.25	11.39	11.16	11.27	11.27	0.27%	81,132,841
Sep 30, 2025	11.42	11.46	11.07	11.24	11.24	-1.23%	92,462,358
Sep 29, 2025	11.40	11.51	11.19	11.38	11.38	0.62%	92,618,226
Sep 26, 2025	11.45	11.51	11.26	11.31	11.31	-0.70%	82,480,516

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.