American Airlines Group Inc. (BVMF:AALL34)
Brazil
· Delayed Price · Currency is BRL 75.73
-1.91 (-2.46%)
Last updated: Dec 4, 2025, 4:58 PM GMT-3
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.00 | 81.08 | 76.00 | 81.08 | 81.08 | 7.06% | 5,163 |
| Dec 4, 2025 | 77.73 | 77.73 | 75.61 | 75.73 | 75.73 | -2.46% | 603 |
| Dec 3, 2025 | 76.93 | 77.67 | 76.06 | 77.64 | 77.64 | 1.94% | 83 |
| Dec 2, 2025 | 75.21 | 76.16 | 74.81 | 76.16 | 76.16 | 1.26% | 2,416 |
| Dec 1, 2025 | 75.34 | 75.34 | 73.45 | 75.21 | 75.21 | 0.83% | 1,039 |
| Nov 28, 2025 | 74.94 | 75.24 | 74.20 | 74.59 | 74.59 | -0.47% | 247 |
| Nov 27, 2025 | 75.35 | 76.00 | 74.94 | 74.94 | 74.94 | -0.04% | 893 |
| Nov 26, 2025 | 72.64 | 75.06 | 72.64 | 74.97 | 74.97 | 3.07% | 1,239 |
| Nov 25, 2025 | 70.78 | 74.19 | 70.78 | 72.74 | 72.74 | 2.47% | 1,863 |
| Nov 24, 2025 | 69.38 | 70.99 | 69.38 | 70.99 | 70.99 | 1.10% | 260 |
| Nov 21, 2025 | 67.49 | 70.41 | 67.49 | 70.22 | 70.22 | 7.98% | 3,868 |
| Nov 19, 2025 | 66.60 | 66.60 | 65.03 | 65.03 | 65.03 | -1.41% | 501 |
| Nov 18, 2025 | 65.57 | 65.97 | 64.85 | 65.96 | 65.96 | 0.24% | 3,081 |
| Nov 17, 2025 | 67.68 | 67.68 | 65.60 | 65.80 | 65.80 | -2.78% | 1,019 |
| Nov 14, 2025 | 69.00 | 69.00 | 67.36 | 67.68 | 67.68 | -2.13% | 2,097 |
| Nov 13, 2025 | 70.46 | 70.46 | 69.00 | 69.15 | 69.15 | -3.42% | 8 |
| Nov 12, 2025 | 69.44 | 71.65 | 69.44 | 71.60 | 71.60 | 4.69% | 4,522 |
| Nov 11, 2025 | 69.00 | 70.47 | 68.39 | 68.39 | 68.39 | -2.23% | 11,692 |
| Nov 10, 2025 | 72.49 | 74.10 | 69.95 | 69.95 | 69.95 | -3.50% | 348 |
| Nov 7, 2025 | 71.95 | 72.74 | 68.71 | 72.49 | 72.49 | 1.77% | 2,029 |
| Nov 6, 2025 | 71.06 | 71.60 | 70.15 | 71.23 | 71.23 | -1.59% | 1,418 |
| Nov 5, 2025 | 70.48 | 72.39 | 70.42 | 72.38 | 72.38 | 6.61% | 16,225 |
| Nov 4, 2025 | 70.27 | 70.72 | 67.66 | 67.89 | 67.89 | -4.68% | 3,198 |
| Nov 3, 2025 | 70.12 | 72.11 | 69.99 | 71.22 | 71.22 | 0.86% | 2,038 |
| Oct 31, 2025 | 68.49 | 70.61 | 68.49 | 70.61 | 70.61 | 2.48% | 1,060 |
| Oct 30, 2025 | 69.28 | 70.90 | 68.54 | 68.90 | 68.90 | -0.45% | 2,715 |
| Oct 29, 2025 | 68.66 | 69.43 | 68.00 | 69.21 | 69.21 | 1.81% | 5,220 |
| Oct 28, 2025 | 71.85 | 71.92 | 67.87 | 67.98 | 67.98 | -5.69% | 5,940 |
| Oct 27, 2025 | 72.37 | 74.70 | 71.70 | 72.08 | 72.08 | -2.40% | 866 |
| Oct 24, 2025 | 69.49 | 74.76 | 69.40 | 73.85 | 73.85 | 7.76% | 3,424 |
| Oct 23, 2025 | 67.44 | 69.93 | 67.25 | 68.53 | 68.53 | 4.40% | 4,123 |
| Oct 22, 2025 | 65.52 | 65.64 | 65.46 | 65.64 | 65.64 | -1.25% | 592 |
| Oct 21, 2025 | 65.96 | 66.76 | 65.70 | 66.47 | 66.47 | 1.30% | 1,144 |
| Oct 20, 2025 | 65.07 | 65.75 | 65.04 | 65.62 | 65.62 | 2.42% | 628 |
| Oct 17, 2025 | 65.04 | 65.24 | 64.07 | 64.07 | 64.07 | -0.03% | 730 |
| Oct 16, 2025 | 67.43 | 68.35 | 64.07 | 64.09 | 64.09 | -5.67% | 8,323 |
| Oct 15, 2025 | 65.04 | 67.94 | 65.04 | 67.94 | 67.94 | 2.37% | 1,638 |
| Oct 14, 2025 | 64.79 | 66.90 | 64.10 | 66.37 | 66.37 | 3.48% | 4,048 |
| Oct 13, 2025 | 64.68 | 64.68 | 63.67 | 64.14 | 64.14 | 0.74% | 913 |
| Oct 10, 2025 | 63.14 | 65.50 | 63.14 | 63.67 | 63.67 | 2.30% | 1,243 |
| Oct 9, 2025 | 65.69 | 66.31 | 62.04 | 62.24 | 62.24 | -2.06% | 397 |
| Oct 8, 2025 | 62.43 | 64.09 | 61.93 | 63.55 | 63.55 | 2.33% | 19 |
| Oct 7, 2025 | 62.64 | 63.44 | 61.82 | 62.10 | 62.10 | -0.86% | 49 |
| Oct 6, 2025 | 61.60 | 63.11 | 61.60 | 62.64 | 62.64 | 2.15% | 254 |
| Oct 3, 2025 | 60.50 | 61.64 | 60.50 | 61.32 | 61.32 | -0.68% | 1,273 |
| Oct 2, 2025 | 61.04 | 61.77 | 60.72 | 61.74 | 61.74 | 2.46% | 1,053 |
| Oct 1, 2025 | 59.48 | 60.72 | 59.48 | 60.26 | 60.26 | 1.45% | 3,813 |
| Sep 30, 2025 | 60.56 | 60.64 | 59.00 | 59.40 | 59.40 | -1.92% | 1,288 |
| Sep 29, 2025 | 60.00 | 61.00 | 59.65 | 60.56 | 60.56 | 0.35% | 11,205 |
| Sep 26, 2025 | 61.19 | 61.19 | 60.35 | 60.35 | 60.35 | -1.05% | 920 |
| Sep 25, 2025 | 63.56 | 63.56 | 60.99 | 60.99 | 60.99 | -4.37% | 1,456 |
| Sep 24, 2025 | 64.60 | 64.60 | 63.68 | 63.78 | 63.78 | -1.18% | 494 |
| Sep 23, 2025 | 65.72 | 65.87 | 64.54 | 64.54 | 64.54 | -1.72% | 83 |
| Sep 22, 2025 | 66.96 | 66.96 | 64.54 | 65.67 | 65.67 | -0.94% | 1,929 |
| Sep 19, 2025 | 66.29 | 66.55 | 65.52 | 66.29 | 66.29 | -0.29% | 1,429 |
| Sep 18, 2025 | 66.92 | 66.92 | 66.32 | 66.48 | 66.48 | 0.45% | 752 |
| Sep 17, 2025 | 66.06 | 67.32 | 66.06 | 66.18 | 66.18 | 0.85% | 815 |
| Sep 16, 2025 | 66.96 | 66.96 | 64.75 | 65.62 | 65.62 | -1.01% | 2,994 |
| Sep 15, 2025 | 69.00 | 69.00 | 66.29 | 66.29 | 66.29 | -4.27% | 1,638 |
| Sep 12, 2025 | 70.14 | 70.14 | 69.25 | 69.25 | 69.25 | -1.27% | 20 |
| Sep 11, 2025 | 69.65 | 70.14 | 67.91 | 70.14 | 70.14 | 1.24% | 1,541 |
| Sep 10, 2025 | 69.35 | 70.17 | 68.60 | 69.28 | 69.28 | 0.01% | 96 |
| Sep 9, 2025 | 70.85 | 70.85 | 68.86 | 69.27 | 69.27 | -1.24% | 1,220 |
| Sep 8, 2025 | 70.40 | 70.41 | 70.14 | 70.14 | 70.14 | -0.79% | 444 |
| Sep 5, 2025 | 71.04 | 71.38 | 70.38 | 70.70 | 70.70 | 0.53% | 1,321 |
| Sep 4, 2025 | 72.61 | 72.92 | 70.33 | 70.33 | 70.33 | -3.83% | 714 |
| Sep 3, 2025 | 74.00 | 76.16 | 73.13 | 73.13 | 73.13 | -0.10% | 1,799 |
| Sep 2, 2025 | 72.60 | 73.95 | 70.90 | 73.20 | 73.20 | 1.68% | 2,597 |
| Sep 1, 2025 | 72.79 | 72.79 | 71.99 | 71.99 | 71.99 | -0.10% | 1,219 |
| Aug 29, 2025 | 71.62 | 72.44 | 71.62 | 72.06 | 72.06 | 0.36% | 661 |
| Aug 28, 2025 | 71.95 | 72.03 | 70.50 | 71.80 | 71.80 | 0.81% | 41 |
| Aug 27, 2025 | 71.28 | 72.46 | 70.84 | 71.22 | 71.22 | 0.30% | 53 |
| Aug 26, 2025 | 70.36 | 71.20 | 70.00 | 71.01 | 71.01 | 1.44% | 174 |
| Aug 25, 2025 | 72.25 | 72.25 | 69.90 | 70.00 | 70.00 | -4.77% | 649 |
| Aug 22, 2025 | 68.97 | 73.51 | 68.97 | 73.51 | 73.51 | 7.05% | 301 |
| Aug 21, 2025 | 70.99 | 70.99 | 68.53 | 68.67 | 68.67 | -2.29% | 231 |
| Aug 20, 2025 | 71.99 | 71.99 | 70.23 | 70.28 | 70.28 | -3.05% | 232 |
| Aug 19, 2025 | 71.96 | 73.00 | 71.94 | 72.49 | 72.49 | 1.19% | 823 |
| Aug 18, 2025 | 69.58 | 72.03 | 69.58 | 71.64 | 71.64 | 0.90% | 1,408 |
| Aug 15, 2025 | 70.12 | 71.00 | 70.00 | 71.00 | 71.00 | 2.88% | 128 |
| Aug 14, 2025 | 68.45 | 69.36 | 68.45 | 69.01 | 69.01 | -3.09% | 128 |
| Aug 13, 2025 | 70.00 | 71.21 | 69.61 | 71.21 | 71.21 | 1.76% | 321 |
| Aug 12, 2025 | 64.00 | 69.98 | 64.00 | 69.98 | 69.98 | 11.08% | 9,568 |
| Aug 11, 2025 | 63.45 | 63.85 | 63.00 | 63.00 | 63.00 | -0.24% | 142 |
| Aug 8, 2025 | 63.72 | 63.72 | 62.80 | 63.15 | 63.15 | -0.71% | 7,167 |
| Aug 7, 2025 | 64.62 | 64.62 | 63.60 | 63.60 | 63.60 | -0.61% | 93 |
| Aug 6, 2025 | 63.60 | 64.00 | 62.91 | 63.99 | 63.99 | -0.09% | 4,191 |
| Aug 5, 2025 | 61.70 | 64.05 | 61.70 | 64.05 | 64.05 | 3.67% | 751 |
| Aug 4, 2025 | 61.20 | 62.21 | 61.20 | 61.78 | 61.78 | 1.16% | 7,106 |
| Aug 1, 2025 | 62.22 | 62.22 | 60.51 | 61.07 | 61.07 | -4.92% | 13,421 |
| Jul 31, 2025 | 64.55 | 64.73 | 63.50 | 64.23 | 64.23 | 1.17% | 6,734 |
| Jul 30, 2025 | 64.63 | 64.63 | 63.49 | 63.49 | 63.49 | -0.78% | 5,135 |
| Jul 29, 2025 | 65.33 | 65.33 | 63.63 | 63.99 | 63.99 | -1.07% | 1,272 |
| Jul 28, 2025 | 64.64 | 64.71 | 63.83 | 64.68 | 64.68 | 1.06% | 896 |
| Jul 25, 2025 | 64.08 | 65.04 | 63.86 | 64.00 | 64.00 | 0.96% | 8,090 |
| Jul 24, 2025 | 69.98 | 69.98 | 63.05 | 63.39 | 63.39 | -9.44% | 11,987 |
| Jul 23, 2025 | 70.24 | 70.49 | 69.79 | 70.00 | 70.00 | 1.00% | 1,008 |
| Jul 22, 2025 | 69.22 | 69.72 | 68.10 | 69.31 | 69.31 | 1.14% | 1,185 |
| Jul 21, 2025 | 70.14 | 70.14 | 68.53 | 68.53 | 68.53 | -1.82% | 228 |
| Jul 18, 2025 | 70.38 | 70.38 | 67.82 | 69.80 | 69.80 | 0.17% | 1,505 |