American Airlines Group Inc. (BMV:AAL)
Mexico
· Delayed Price · Currency is MXN 208.50
-11.50 (-5.23%)
Last updated: Mar 5, 2026, 2:26 PM CST
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 219.59 | 219.59 | 205.00 | 208.50 | 208.50 | -5.23% | 22,645 |
| Mar 4, 2026 | 225.00 | 227.00 | 219.50 | 220.00 | 220.00 | -0.90% | 850 |
| Mar 3, 2026 | 215.00 | 224.55 | 209.37 | 222.00 | 222.00 | 2.20% | 1,459 |
| Mar 2, 2026 | 221.99 | 221.99 | 212.00 | 217.23 | 217.23 | -3.37% | 2,750 |
| Feb 27, 2026 | 228.00 | 228.00 | 224.50 | 224.81 | 224.81 | -6.36% | 3,045 |
| Feb 26, 2026 | 236.00 | 244.10 | 236.00 | 240.07 | 240.07 | 5.67% | 4,220 |
| Feb 25, 2026 | 228.00 | 228.00 | 227.19 | 227.19 | 227.19 | 0.57% | 49 |
| Feb 24, 2026 | 225.00 | 229.00 | 224.00 | 225.90 | 225.90 | 0.85% | 5,480 |
| Feb 23, 2026 | 232.20 | 232.20 | 221.35 | 224.00 | 224.00 | -4.68% | 11,754 |
| Feb 20, 2026 | 231.02 | 235.00 | 230.00 | 235.00 | 235.00 | 2.08% | 298 |
| Feb 19, 2026 | 234.00 | 234.00 | 229.50 | 230.22 | 230.22 | -4.87% | 7,184 |
| Feb 18, 2026 | 240.00 | 245.99 | 236.00 | 242.01 | 242.01 | -2.22% | 569 |
| Feb 17, 2026 | 242.00 | 248.00 | 242.00 | 247.50 | 247.50 | 3.99% | 941 |
| Feb 13, 2026 | 240.90 | 240.90 | 238.00 | 238.00 | 238.00 | -0.88% | 131 |
| Feb 12, 2026 | 245.85 | 247.81 | 236.00 | 240.11 | 240.11 | -2.86% | 2,968 |
| Feb 11, 2026 | 263.00 | 263.00 | 245.00 | 247.19 | 247.19 | -5.29% | 1,285 |
| Feb 10, 2026 | 261.50 | 262.00 | 260.80 | 260.99 | 260.99 | -0.05% | 270 |
| Feb 9, 2026 | 262.31 | 262.31 | 260.00 | 261.11 | 261.11 | -0.53% | 998 |
| Feb 6, 2026 | 253.80 | 263.00 | 250.70 | 262.50 | 262.50 | 6.27% | 11,159 |
| Feb 5, 2026 | 248.28 | 248.28 | 242.80 | 247.02 | 247.02 | -1.01% | 9,409 |
| Feb 4, 2026 | 243.90 | 255.00 | 243.49 | 249.54 | 249.54 | 3.76% | 6,707 |
| Feb 3, 2026 | 237.51 | 245.98 | 237.51 | 240.50 | 240.50 | 4.49% | 9,590 |
| Jan 30, 2026 | 233.21 | 233.21 | 230.17 | 230.17 | 230.17 | -0.28% | 672 |
| Jan 29, 2026 | 230.00 | 231.00 | 228.01 | 230.82 | 230.82 | -0.08% | 2,560 |
| Jan 28, 2026 | 235.71 | 236.18 | 231.00 | 231.00 | 231.00 | 0.37% | 1,000 |
| Jan 27, 2026 | 257.00 | 257.00 | 230.00 | 230.15 | 230.15 | -8.93% | 24,974 |
| Jan 26, 2026 | 253.99 | 254.00 | 252.70 | 252.73 | 252.73 | -0.97% | 4,258 |
| Jan 23, 2026 | 261.00 | 261.00 | 255.20 | 255.20 | 255.20 | -3.15% | 895 |
| Jan 22, 2026 | 259.00 | 266.07 | 259.00 | 263.50 | 263.50 | 0.45% | 471 |
| Jan 21, 2026 | 261.69 | 265.20 | 261.00 | 262.31 | 262.31 | 0.84% | 10,958 |
| Jan 20, 2026 | 270.60 | 270.60 | 259.00 | 260.12 | 260.12 | -4.01% | 4,268 |
| Jan 19, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | 23 |
| Jan 16, 2026 | 276.98 | 276.98 | 271.00 | 271.00 | 271.00 | -2.16% | 10,970 |
| Jan 15, 2026 | 275.00 | 279.01 | 275.00 | 276.98 | 276.98 | 2.96% | 18,294 |
| Jan 14, 2026 | 272.51 | 272.51 | 267.00 | 269.01 | 269.01 | -2.33% | 395 |
| Jan 13, 2026 | 283.00 | 283.00 | 275.00 | 275.42 | 275.42 | -5.19% | 29,488 |
| Jan 12, 2026 | 280.00 | 290.50 | 279.00 | 290.50 | 290.50 | 0.21% | 18,185 |
| Jan 9, 2026 | 282.58 | 295.00 | 282.58 | 289.90 | 289.90 | 2.07% | 117 |
| Jan 8, 2026 | 290.44 | 290.44 | 284.01 | 284.01 | 284.01 | -1.73% | 371 |
| Jan 7, 2026 | 288.00 | 295.00 | 286.70 | 289.00 | 289.00 | -0.34% | 20,953 |
| Jan 6, 2026 | 287.00 | 290.00 | 287.00 | 290.00 | 290.00 | 2.47% | 286 |
| Jan 5, 2026 | 277.01 | 286.97 | 277.01 | 283.00 | 283.00 | 1.07% | 995 |
| Jan 2, 2026 | 277.42 | 280.00 | 272.00 | 280.00 | 280.00 | 2.00% | 183 |
| Dec 31, 2025 | 274.51 | 274.51 | 274.50 | 274.50 | 274.50 | - | 28 |
| Dec 30, 2025 | 273.02 | 274.50 | 273.02 | 274.50 | 274.50 | 0.54% | 116 |
| Dec 29, 2025 | 275.05 | 275.05 | 269.28 | 273.02 | 273.02 | -1.35% | 2,590 |
| Dec 26, 2025 | 277.01 | 277.01 | 274.01 | 276.75 | 276.75 | -1.32% | 78,293 |
| Dec 24, 2025 | 280.00 | 280.45 | 280.00 | 280.45 | 280.45 | 0.01% | 133 |
| Dec 23, 2025 | 288.01 | 288.02 | 280.00 | 280.43 | 280.43 | -3.97% | 501 |
| Dec 22, 2025 | 284.88 | 292.01 | 284.10 | 292.01 | 292.01 | 2.50% | 2,476 |
| Dec 19, 2025 | 284.00 | 284.90 | 278.50 | 284.89 | 284.89 | 1.51% | 3,012 |
| Dec 18, 2025 | 282.00 | 282.01 | 277.00 | 280.65 | 280.65 | 0.65% | 18,269 |
| Dec 17, 2025 | 288.10 | 288.10 | 278.85 | 278.85 | 278.85 | -3.18% | 26,457 |
| Dec 16, 2025 | 273.62 | 288.01 | 273.62 | 288.00 | 288.00 | 4.73% | 994 |
| Dec 15, 2025 | 272.30 | 275.00 | 266.32 | 275.00 | 275.00 | 2.75% | 1,390 |
| Dec 11, 2025 | 275.05 | 277.29 | 267.64 | 267.65 | 267.65 | -2.85% | 584 |
| Dec 10, 2025 | 274.49 | 275.50 | 270.55 | 275.50 | 275.50 | 0.95% | 1,642 |
| Dec 9, 2025 | 269.64 | 276.97 | 263.02 | 272.92 | 272.92 | 0.34% | 19,859 |
| Dec 8, 2025 | 269.16 | 272.00 | 269.00 | 272.00 | 272.00 | 0.74% | 2,092 |
| Dec 5, 2025 | 261.25 | 270.00 | 261.25 | 270.00 | 270.00 | 3.35% | 1,314 |
| Dec 4, 2025 | 266.00 | 267.00 | 261.00 | 261.25 | 261.25 | -1.79% | 2,274 |
| Dec 3, 2025 | 261.00 | 266.00 | 261.00 | 266.00 | 266.00 | 1.92% | 1,908 |
| Dec 2, 2025 | 255.58 | 261.00 | 254.01 | 261.00 | 261.00 | 3.15% | 1,982 |
| Dec 1, 2025 | 253.49 | 257.56 | 247.85 | 253.02 | 253.02 | -1.16% | 1,251 |
| Nov 28, 2025 | 255.65 | 256.01 | 255.00 | 256.00 | 256.00 | 1.05% | 1,092 |
| Nov 27, 2025 | 256.97 | 256.97 | 253.00 | 253.35 | 253.35 | -0.28% | 265 |
| Nov 26, 2025 | 247.01 | 258.00 | 247.01 | 254.07 | 254.07 | 2.37% | 3,917 |
| Nov 25, 2025 | 240.93 | 253.99 | 240.93 | 248.20 | 248.20 | 2.50% | 7,188 |
| Nov 24, 2025 | 236.85 | 243.48 | 235.61 | 242.15 | 242.15 | 2.17% | 5,556 |
| Nov 21, 2025 | 225.00 | 240.99 | 225.00 | 237.00 | 237.00 | 4.87% | 3,895 |
| Nov 20, 2025 | 226.00 | 234.00 | 226.00 | 226.00 | 226.00 | 0.44% | 4,235 |
| Nov 19, 2025 | 225.00 | 230.99 | 223.66 | 225.00 | 225.00 | - | 399 |
| Nov 18, 2025 | 232.00 | 232.00 | 221.39 | 225.00 | 225.00 | -4.32% | 4,937 |
| Nov 14, 2025 | 240.12 | 241.12 | 234.00 | 235.17 | 235.17 | -1.60% | 30,249 |
| Nov 13, 2025 | 244.50 | 244.50 | 239.00 | 239.00 | 239.00 | -3.04% | 42,345 |
| Nov 12, 2025 | 244.20 | 247.00 | 244.05 | 246.50 | 246.50 | 3.14% | 554 |
| Nov 11, 2025 | 243.00 | 243.00 | 239.00 | 239.00 | 239.00 | -2.45% | 1,418 |
| Nov 10, 2025 | 251.26 | 258.00 | 245.00 | 245.00 | 245.00 | -2.23% | 787 |
| Nov 7, 2025 | 239.00 | 253.50 | 239.00 | 250.60 | 250.60 | 2.58% | 17,292 |
| Nov 6, 2025 | 250.78 | 251.00 | 241.01 | 244.30 | 244.30 | -2.28% | 18,863 |
| Nov 5, 2025 | 240.00 | 251.90 | 240.00 | 250.00 | 250.00 | 6.47% | 3,062 |
| Nov 4, 2025 | 250.00 | 250.00 | 234.73 | 234.80 | 234.80 | -4.64% | 2,493 |
| Nov 3, 2025 | 245.07 | 249.00 | 244.99 | 246.23 | 246.23 | 1.10% | 4,194 |
| Oct 31, 2025 | 235.00 | 243.54 | 235.00 | 243.54 | 243.54 | 2.95% | 1,115 |
| Oct 30, 2025 | 238.78 | 243.00 | 236.20 | 236.55 | 236.55 | -0.93% | 3,628 |
| Oct 29, 2025 | 234.90 | 238.78 | 234.01 | 238.78 | 238.78 | 2.11% | 667 |
| Oct 28, 2025 | 243.00 | 243.00 | 233.45 | 233.85 | 233.85 | -4.87% | 2,792 |
| Oct 27, 2025 | 250.01 | 250.01 | 245.50 | 245.83 | 245.83 | -2.83% | 26,649 |
| Oct 24, 2025 | 235.77 | 255.00 | 235.77 | 253.00 | 253.00 | 5.84% | 50,613 |
| Oct 23, 2025 | 231.51 | 239.20 | 226.00 | 239.04 | 239.04 | 7.19% | 18,462 |
| Oct 22, 2025 | 228.29 | 228.29 | 221.51 | 223.00 | 223.00 | -2.36% | 1,118 |
| Oct 21, 2025 | 224.00 | 228.60 | 223.50 | 228.40 | 228.40 | 1.96% | 2,383 |
| Oct 20, 2025 | 219.00 | 224.00 | 219.00 | 224.00 | 224.00 | 2.28% | 3,480 |
| Oct 17, 2025 | 219.99 | 221.00 | 219.00 | 219.00 | 219.00 | 0.92% | 2,819 |
| Oct 16, 2025 | 229.31 | 231.00 | 216.55 | 217.00 | 217.00 | -5.84% | 15,354 |
| Oct 15, 2025 | 227.00 | 230.87 | 225.01 | 230.47 | 230.47 | 2.57% | 5,541 |
| Oct 14, 2025 | 216.97 | 227.69 | 215.21 | 224.70 | 224.70 | 4.08% | 3,825 |
| Oct 13, 2025 | 218.00 | 218.00 | 214.81 | 215.90 | 215.90 | 1.24% | 4,177 |
| Oct 10, 2025 | 217.75 | 221.00 | 212.11 | 213.25 | 213.25 | -0.35% | 19,643 |
| Oct 9, 2025 | 224.02 | 228.00 | 212.00 | 214.00 | 214.00 | -1.72% | 36,561 |