American Airlines Group Inc. (BMV:AAL)
Mexico
· Delayed Price · Currency is MXN 270.00
+8.75 (3.35%)
At close: Dec 5, 2025
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 214.07 | 220.09 | 214.00 | 217.75 | 217.75 | 2.23% | 5,006 |
| Oct 7, 2025 | 218.00 | 218.00 | 212.45 | 213.01 | 213.01 | -1.57% | 919 |
| Oct 6, 2025 | 212.90 | 218.00 | 211.00 | 216.41 | 216.41 | 1.72% | 6,664 |
| Oct 3, 2025 | 213.00 | 213.95 | 209.01 | 212.76 | 212.76 | 0.60% | 4,622 |
| Oct 2, 2025 | 211.50 | 213.01 | 209.00 | 211.50 | 211.50 | 1.77% | 10,695 |
| Oct 1, 2025 | 205.00 | 209.12 | 205.00 | 207.82 | 207.82 | 0.94% | 12,462 |
| Sep 30, 2025 | 217.95 | 217.95 | 203.40 | 205.89 | 205.89 | -1.96% | 57,666 |
| Sep 29, 2025 | 208.00 | 211.00 | 206.00 | 210.00 | 210.00 | 1.04% | 7,442 |
| Sep 26, 2025 | 210.00 | 211.20 | 207.25 | 207.84 | 207.84 | -1.47% | 2,865 |
| Sep 25, 2025 | 220.00 | 220.00 | 210.50 | 210.95 | 210.95 | -4.50% | 8,482 |
| Sep 24, 2025 | 224.00 | 224.00 | 220.50 | 220.90 | 220.90 | -1.75% | 3,537 |
| Sep 23, 2025 | 227.50 | 230.00 | 224.70 | 224.83 | 224.83 | -0.52% | 512 |
| Sep 22, 2025 | 228.00 | 229.99 | 221.91 | 226.00 | 226.00 | -1.74% | 3,797 |
| Sep 19, 2025 | 230.00 | 230.00 | 226.60 | 230.00 | 230.00 | -1.29% | 8,038 |
| Sep 18, 2025 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 2.24% | 2,796 |
| Sep 17, 2025 | 228.51 | 232.00 | 227.90 | 227.90 | 227.90 | -1.28% | 8,047 |
| Sep 15, 2025 | 236.00 | 236.00 | 230.50 | 230.85 | 230.85 | -3.00% | 6,230 |
| Sep 12, 2025 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | -0.61% | 4,863 |
| Sep 11, 2025 | 236.00 | 239.89 | 233.02 | 239.45 | 239.45 | 0.19% | 3,651 |
| Sep 10, 2025 | 238.00 | 241.88 | 236.00 | 239.00 | 239.00 | - | 6,451 |
| Sep 9, 2025 | 238.51 | 239.00 | 236.00 | 239.00 | 239.00 | -1.44% | 3,045 |
| Sep 8, 2025 | 244.10 | 244.10 | 242.50 | 242.50 | 242.50 | -1.42% | 33 |
| Sep 5, 2025 | 240.00 | 248.00 | 239.41 | 246.00 | 246.00 | 1.65% | 678 |
| Sep 4, 2025 | 252.41 | 252.41 | 241.70 | 242.00 | 242.00 | -4.27% | 28,042 |
| Sep 3, 2025 | 254.00 | 261.00 | 252.80 | 252.80 | 252.80 | 0.82% | 8,354 |
| Sep 2, 2025 | 252.00 | 252.00 | 245.00 | 250.74 | 250.74 | 0.65% | 187 |
| Sep 1, 2025 | 250.00 | 251.25 | 249.12 | 249.12 | 249.12 | 0.45% | 201 |
| Aug 29, 2025 | 247.99 | 248.00 | 247.99 | 248.00 | 248.00 | 0.81% | 175 |
| Aug 28, 2025 | 248.49 | 248.49 | 244.00 | 246.00 | 246.00 | 0.74% | 8,807 |
| Aug 27, 2025 | 249.00 | 250.00 | 244.01 | 244.20 | 244.20 | -0.73% | 525 |
| Aug 26, 2025 | 243.00 | 246.00 | 241.93 | 246.00 | 246.00 | 1.65% | 466 |
| Aug 25, 2025 | 249.00 | 249.00 | 242.00 | 242.00 | 242.00 | -3.87% | 2,150 |
| Aug 22, 2025 | 238.57 | 252.00 | 238.57 | 251.75 | 251.75 | 4.99% | 3,542 |
| Aug 21, 2025 | 238.00 | 239.78 | 238.00 | 239.78 | 239.78 | -0.51% | 28 |
| Aug 20, 2025 | 248.99 | 248.99 | 240.00 | 241.00 | 241.00 | -2.86% | 1,395 |
| Aug 19, 2025 | 245.31 | 251.00 | 245.31 | 248.10 | 248.10 | -0.76% | 15,845 |
| Aug 18, 2025 | 243.00 | 250.00 | 243.00 | 249.99 | 249.99 | 1.33% | 1,146 |
| Aug 15, 2025 | 243.00 | 246.70 | 243.00 | 246.70 | 246.70 | 3.23% | 39,587 |
| Aug 14, 2025 | 237.70 | 240.00 | 237.70 | 238.99 | 238.99 | -2.64% | 1,316 |
| Aug 13, 2025 | 232.20 | 245.50 | 232.20 | 245.47 | 245.47 | 2.07% | 30,336 |
| Aug 12, 2025 | 220.00 | 241.00 | 220.00 | 240.50 | 240.50 | 10.95% | 30,857 |
| Aug 11, 2025 | 218.50 | 218.99 | 216.41 | 216.77 | 216.77 | 0.13% | 4,060 |
| Aug 8, 2025 | 218.50 | 218.50 | 215.00 | 216.48 | 216.48 | -1.15% | 4,233 |
| Aug 7, 2025 | 219.50 | 219.50 | 217.50 | 219.00 | 219.00 | 0.45% | 5,645 |
| Aug 6, 2025 | 218.99 | 219.00 | 217.50 | 218.01 | 218.01 | - | 1,923 |
| Aug 5, 2025 | 212.30 | 218.00 | 210.00 | 218.00 | 218.00 | 2.50% | 8,245 |
| Aug 4, 2025 | 209.68 | 213.01 | 209.68 | 212.68 | 212.68 | 1.95% | 2,691 |
| Aug 1, 2025 | 214.88 | 214.88 | 207.00 | 208.61 | 208.61 | -4.30% | 12,906 |
| Jul 31, 2025 | 214.15 | 217.99 | 214.15 | 217.99 | 217.99 | 1.86% | 498 |
| Jul 30, 2025 | 215.35 | 217.80 | 214.00 | 214.00 | 214.00 | -0.23% | 8,795 |
| Jul 29, 2025 | 217.29 | 217.30 | 214.50 | 214.50 | 214.50 | -1.29% | 315 |
| Jul 28, 2025 | 220.00 | 220.00 | 214.99 | 217.30 | 217.30 | 1.68% | 1,560 |
| Jul 25, 2025 | 216.10 | 216.50 | 213.50 | 213.70 | 213.70 | 0.32% | 3,942 |
| Jul 24, 2025 | 221.10 | 221.10 | 211.28 | 213.01 | 213.01 | -9.76% | 33,156 |
| Jul 23, 2025 | 233.92 | 236.99 | 233.92 | 236.06 | 236.06 | 1.75% | 5,093 |
| Jul 22, 2025 | 230.60 | 233.40 | 230.01 | 232.00 | 232.00 | 0.89% | 23,798 |
| Jul 21, 2025 | 234.00 | 234.00 | 229.77 | 229.95 | 229.95 | -1.73% | 443 |
| Jul 18, 2025 | 233.67 | 234.00 | 231.80 | 234.00 | 234.00 | -0.36% | 2,624 |
| Jul 17, 2025 | 240.00 | 243.00 | 232.00 | 234.85 | 234.85 | 2.11% | 1,220 |