American Airlines Group Inc. (BIT:1AAL)
Italy
· Delayed Price · Currency is EUR 12.43
+0.15 (1.21%)
At close: Dec 4, 2025
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.30 | 12.56 | 12.30 | 12.57 | 12.57 | 1.19% | 726 |
| Dec 4, 2025 | 12.47 | 12.58 | 12.47 | 12.43 | 12.43 | 1.21% | 854 |
| Dec 3, 2025 | 12.46 | 12.46 | 12.46 | 12.28 | 12.28 | 1.27% | 61 |
| Dec 2, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.50% | - |
| Dec 1, 2025 | 12.03 | 12.03 | 11.93 | 12.06 | 12.06 | -0.12% | 334 |
| Nov 28, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.68% | - |
| Nov 27, 2025 | 11.93 | 11.93 | 11.88 | 12.00 | 12.00 | -0.23% | 300 |
| Nov 26, 2025 | 12.00 | 12.00 | 12.00 | 12.02 | 12.02 | 1.71% | 550 |
| Nov 25, 2025 | 11.60 | 11.79 | 11.60 | 11.82 | 11.82 | 3.87% | 168 |
| Nov 24, 2025 | 11.20 | 11.20 | 11.20 | 11.38 | 11.38 | 3.02% | 150 |
| Nov 21, 2025 | 10.65 | 10.65 | 10.65 | 11.05 | 11.05 | 1.77% | 80 |
| Nov 20, 2025 | 11.10 | 11.10 | 11.10 | 10.86 | 10.86 | 2.07% | 100 |
| Nov 19, 2025 | 10.77 | 10.77 | 10.77 | 10.64 | 10.64 | 0.51% | 449 |
| Nov 18, 2025 | 10.69 | 10.69 | 10.69 | 10.58 | 10.58 | -2.31% | 50 |
| Nov 17, 2025 | 11.09 | 11.09 | 10.80 | 10.83 | 10.83 | -2.78% | 2,569 |
| Nov 14, 2025 | 11.30 | 11.30 | 11.00 | 11.14 | 11.14 | -1.29% | 1,950 |
| Nov 13, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.95% | - |
| Nov 12, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 2.58% | - |
| Nov 11, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -3.24% | - |
| Nov 10, 2025 | 12.02 | 12.02 | 11.77 | 11.60 | 11.60 | 1.68% | 400 |
| Nov 7, 2025 | 11.35 | 11.35 | 11.33 | 11.41 | 11.41 | 1.26% | 1,808 |
| Nov 6, 2025 | 11.55 | 11.58 | 11.42 | 11.26 | 11.26 | -2.37% | 2,995 |
| Nov 5, 2025 | 11.47 | 11.47 | 11.05 | 11.54 | 11.54 | 1.75% | 114 |
| Nov 4, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -2.58% | - |
| Nov 3, 2025 | 11.23 | 11.56 | 11.23 | 11.64 | 11.64 | 2.92% | 359 |
| Oct 31, 2025 | 11.00 | 11.00 | 11.00 | 11.31 | 11.31 | 0.04% | 100 |
| Oct 30, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 1.64% | - |
| Oct 29, 2025 | 10.99 | 10.99 | 10.93 | 11.12 | 11.12 | -1.08% | 462 |
| Oct 28, 2025 | 11.45 | 11.45 | 11.45 | 11.25 | 11.25 | -2.75% | 32 |
| Oct 27, 2025 | 12.03 | 12.03 | 11.59 | 11.56 | 11.56 | -2.97% | 4,932 |
| Oct 24, 2025 | 10.93 | 11.92 | 10.92 | 11.92 | 11.92 | 8.48% | 8,178 |
| Oct 23, 2025 | 10.62 | 10.62 | 10.62 | 10.99 | 10.99 | 5.19% | 235 |
| Oct 22, 2025 | 10.60 | 10.62 | 10.58 | 10.44 | 10.44 | -1.71% | 1,549 |
| Oct 21, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 2.17% | - |
| Oct 20, 2025 | 10.42 | 10.42 | 10.42 | 10.40 | 10.40 | 1.80% | 100 |
| Oct 17, 2025 | 9.95 | 10.26 | 9.95 | 10.22 | 10.22 | -1.31% | 2,600 |
| Oct 16, 2025 | 10.55 | 10.55 | 10.55 | 10.35 | 10.35 | -2.34% | 600 |
| Oct 15, 2025 | 10.59 | 10.59 | 10.59 | 10.60 | 10.60 | 3.64% | 100 |
| Oct 14, 2025 | 10.20 | 10.20 | 10.20 | 10.23 | 10.23 | 0.97% | 200 |
| Oct 13, 2025 | 10.19 | 10.19 | 10.19 | 10.13 | 10.13 | 2.09% | 245 |
| Oct 10, 2025 | 9.99 | 10.04 | 9.99 | 9.92 | 9.92 | -1.97% | 1,256 |
| Oct 9, 2025 | 10.19 | 10.71 | 10.12 | 10.12 | 10.12 | -1.02% | 3,246 |
| Oct 8, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 2.66% | - |
| Oct 7, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.36% | - |
| Oct 6, 2025 | 9.98 | 10.05 | 9.98 | 10.10 | 10.10 | 4.21% | 30,033 |
| Oct 3, 2025 | 9.70 | 9.82 | 9.70 | 9.69 | 9.69 | -0.27% | 3,100 |
| Oct 2, 2025 | 9.64 | 9.64 | 9.64 | 9.72 | 9.72 | 0.76% | 80 |
| Oct 1, 2025 | 9.39 | 9.64 | 9.36 | 9.64 | 9.64 | 1.81% | 862 |
| Sep 30, 2025 | 9.67 | 9.68 | 9.67 | 9.47 | 9.47 | -1.53% | 1,050 |
| Sep 29, 2025 | 9.72 | 9.72 | 9.60 | 9.62 | 9.62 | -0.85% | 2,092 |
| Sep 26, 2025 | 9.84 | 9.95 | 9.69 | 9.70 | 9.70 | -2.86% | 12,193 |
| Sep 25, 2025 | 10.02 | 10.02 | 9.91 | 9.99 | 9.99 | -2.91% | 284 |
| Sep 24, 2025 | 10.33 | 10.33 | 10.33 | 10.29 | 10.29 | -2.34% | 30 |
| Sep 23, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.90% | - |
| Sep 22, 2025 | 10.45 | 10.45 | 10.23 | 10.34 | 10.34 | -1.90% | 860 |
| Sep 19, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.03% | - |
| Sep 18, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.34% | - |
| Sep 17, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 3.73% | - |
| Sep 16, 2025 | 10.73 | 10.73 | 10.32 | 10.30 | 10.30 | -4.28% | 904 |
| Sep 15, 2025 | 11.00 | 11.00 | 10.76 | 10.76 | 10.76 | -3.12% | 121 |
| Sep 12, 2025 | 11.03 | 11.10 | 11.03 | 11.10 | 11.10 | 2.80% | 1,550 |
| Sep 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.24% | - |
| Sep 10, 2025 | 10.90 | 11.06 | 10.87 | 10.94 | 10.94 | -0.47% | 1,120 |
| Sep 9, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.69% | - |
| Sep 8, 2025 | 11.21 | 11.21 | 11.10 | 11.07 | 11.07 | -1.41% | 573 |
| Sep 5, 2025 | 11.06 | 11.19 | 10.94 | 11.22 | 11.22 | -2.14% | 1,700 |
| Sep 4, 2025 | 11.66 | 11.68 | 11.51 | 11.47 | 11.47 | -0.76% | 3,986 |
| Sep 3, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 3.81% | - |
| Sep 2, 2025 | 11.43 | 11.56 | 11.13 | 11.13 | 11.13 | -4.00% | 250 |
| Sep 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.60% | - |
| Aug 29, 2025 | 11.28 | 11.28 | 11.28 | 11.30 | 11.30 | 0.44% | 31 |
| Aug 28, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.55% | - |
| Aug 27, 2025 | 11.48 | 11.52 | 11.41 | 11.32 | 11.32 | 1.78% | 4,538 |
| Aug 26, 2025 | 10.99 | 11.13 | 10.99 | 11.12 | 11.12 | -0.20% | 1,714 |
| Aug 25, 2025 | 11.49 | 11.49 | 11.14 | 11.14 | 11.14 | -2.25% | 338 |
| Aug 22, 2025 | 11.34 | 11.34 | 11.34 | 11.40 | 11.40 | 5.34% | 85 |
| Aug 21, 2025 | 11.09 | 11.09 | 10.82 | 10.82 | 10.82 | -1.96% | 255 |
| Aug 20, 2025 | 11.28 | 11.28 | 10.90 | 11.03 | 11.03 | -3.31% | 9,472 |
| Aug 19, 2025 | 10.88 | 11.36 | 10.88 | 11.41 | 11.41 | 0.28% | 731 |
| Aug 18, 2025 | 11.22 | 11.40 | 11.22 | 11.38 | 11.38 | 4.10% | 2,586 |
| Aug 14, 2025 | 11.25 | 11.26 | 10.96 | 10.93 | 10.93 | -1.16% | 2,457 |
| Aug 13, 2025 | 10.98 | 11.10 | 10.96 | 11.06 | 11.06 | 2.48% | 5,009 |
| Aug 12, 2025 | 10.27 | 10.90 | 10.27 | 10.79 | 10.79 | 7.55% | 6,721 |
| Aug 11, 2025 | 10.05 | 10.05 | 9.96 | 10.03 | 10.03 | -0.08% | 1,174 |
| Aug 8, 2025 | 10.03 | 10.03 | 10.03 | 10.04 | 10.04 | -0.44% | 10 |
| Aug 7, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.77% | - |
| Aug 6, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.59% | - |
| Aug 5, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.72% | - |
| Aug 4, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 2.00% | - |
| Aug 1, 2025 | 9.89 | 9.89 | 9.89 | 9.50 | 9.50 | -5.00% | 252 |
| Jul 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.95% | - |
| Jul 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.06% | - |
| Jul 29, 2025 | 9.97 | 9.97 | 9.97 | 9.90 | 9.90 | -0.24% | 350 |
| Jul 28, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.18% | - |
| Jul 25, 2025 | 9.83 | 9.98 | 9.82 | 9.94 | 9.94 | -0.68% | 4,090 |
| Jul 24, 2025 | 10.85 | 10.85 | 9.76 | 10.01 | 10.01 | -6.73% | 4,139 |
| Jul 23, 2025 | 10.81 | 10.81 | 10.81 | 10.73 | 10.73 | 1.78% | 500 |
| Jul 22, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.60% | - |
| Jul 21, 2025 | 10.83 | 10.83 | 10.83 | 10.60 | 10.60 | -0.64% | 1,995 |
| Jul 18, 2025 | 10.71 | 10.78 | 10.71 | 10.67 | 10.67 | -1.26% | 899 |