American Airlines Group Inc. (ETR:A1G)
Germany
· Delayed Price · Currency is EUR 9.88
-0.17 (-1.66%)
Apr 28, 2026, 5:35 PM CET
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.01 | 10.01 | 9.93 | 9.96 | - | -0.94% | 1,953 |
| Apr 27, 2026 | 10.26 | 10.34 | 10.05 | 10.05 | 10.05 | -2.24% | 3,982 |
| Apr 24, 2026 | 10.11 | 10.32 | 10.00 | 10.28 | 10.28 | 0.35% | 15,043 |
| Apr 23, 2026 | 9.86 | 10.33 | 9.72 | 10.24 | 10.24 | 3.36% | 60,858 |
| Apr 22, 2026 | 10.19 | 10.21 | 9.84 | 9.91 | 9.91 | -1.60% | 18,149 |
| Apr 21, 2026 | 10.42 | 10.48 | 10.07 | 10.07 | 10.07 | -2.82% | 23,795 |
| Apr 20, 2026 | 10.47 | 10.64 | 10.26 | 10.36 | 10.36 | -6.73% | 41,609 |
| Apr 17, 2026 | 10.46 | 11.32 | 10.46 | 11.11 | 11.11 | 7.76% | 32,308 |
| Apr 16, 2026 | 10.42 | 10.60 | 10.24 | 10.31 | 10.31 | -0.67% | 8,710 |
| Apr 15, 2026 | 10.31 | 10.40 | 10.26 | 10.38 | 10.38 | -0.57% | 18,297 |
| Apr 14, 2026 | 9.93 | 10.44 | 9.93 | 10.44 | 10.44 | 10.65% | 42,795 |
| Apr 13, 2026 | 9.45 | 9.49 | 9.33 | 9.44 | 9.44 | -2.82% | 9,137 |
| Apr 10, 2026 | 9.75 | 9.75 | 9.71 | 9.71 | 9.71 | 0.56% | 4,647 |
| Apr 9, 2026 | 9.75 | 9.78 | 9.57 | 9.66 | 9.66 | -2.89% | 14,627 |
| Apr 8, 2026 | 9.92 | 10.45 | 9.83 | 9.94 | 9.94 | 7.99% | 46,145 |
| Apr 7, 2026 | 9.37 | 9.47 | 9.17 | 9.21 | 9.21 | -0.96% | 13,740 |
| Apr 2, 2026 | 9.39 | 9.39 | 9.07 | 9.30 | 9.30 | -2.78% | 15,808 |
| Apr 1, 2026 | 9.47 | 9.57 | 9.35 | 9.56 | 9.56 | 6.29% | 21,118 |
| Mar 31, 2026 | 9.06 | 9.06 | 8.96 | 9.00 | 9.00 | 0.01% | 8,657 |
| Mar 30, 2026 | 9.02 | 9.09 | 8.84 | 9.00 | 9.00 | -1.02% | 10,729 |
| Mar 27, 2026 | 9.41 | 9.41 | 9.05 | 9.09 | 9.09 | -1.56% | 7,920 |
| Mar 26, 2026 | 9.26 | 9.33 | 9.10 | 9.23 | 9.23 | -1.68% | 6,486 |
| Mar 25, 2026 | 9.47 | 9.62 | 9.27 | 9.39 | 9.39 | 2.37% | 15,584 |
| Mar 24, 2026 | 9.40 | 9.40 | 9.12 | 9.17 | 9.17 | -1.98% | 20,286 |
| Mar 23, 2026 | 8.97 | 9.55 | 8.91 | 9.36 | 9.36 | 3.16% | 29,397 |
| Mar 20, 2026 | 9.33 | 9.40 | 9.07 | 9.07 | 9.07 | -1.71% | 10,981 |
| Mar 19, 2026 | 9.39 | 9.39 | 9.20 | 9.23 | 9.23 | -2.54% | 7,912 |
| Mar 18, 2026 | 9.59 | 9.59 | 9.28 | 9.47 | 9.47 | 0.66% | 8,734 |
| Mar 17, 2026 | 9.11 | 9.61 | 9.07 | 9.41 | 9.41 | 3.86% | 19,655 |
| Mar 16, 2026 | 9.16 | 9.16 | 8.99 | 9.06 | 9.06 | -0.55% | 4,467 |
| Mar 13, 2026 | 9.30 | 9.30 | 9.07 | 9.11 | 9.11 | -1.81% | 3,385 |
| Mar 12, 2026 | 9.49 | 9.49 | 9.25 | 9.28 | 9.28 | -3.35% | 4,560 |
| Mar 11, 2026 | 9.69 | 9.75 | 9.49 | 9.60 | 9.60 | -0.49% | 14,783 |
| Mar 10, 2026 | 9.95 | 9.98 | 9.59 | 9.65 | 9.65 | 3.36% | 18,778 |
| Mar 9, 2026 | 9.29 | 9.56 | 9.06 | 9.33 | 9.33 | -4.02% | 30,103 |
| Mar 6, 2026 | 10.24 | 10.24 | 9.60 | 9.72 | 9.72 | -4.55% | 28,401 |
| Mar 5, 2026 | 10.59 | 10.72 | 10.16 | 10.19 | 10.19 | -6.57% | 23,177 |
| Mar 4, 2026 | 10.59 | 11.05 | 10.56 | 10.90 | 10.90 | 3.51% | 5,891 |
| Mar 3, 2026 | 10.57 | 10.57 | 10.20 | 10.53 | 10.53 | -0.43% | 11,000 |
| Mar 2, 2026 | 10.56 | 10.74 | 10.32 | 10.58 | 10.58 | -5.62% | 32,861 |
| Feb 27, 2026 | 11.78 | 11.78 | 11.21 | 11.21 | 11.21 | -6.07% | 643 |
| Feb 26, 2026 | 11.30 | 11.97 | 11.30 | 11.93 | 11.93 | 5.97% | 4,671 |
| Feb 25, 2026 | 11.09 | 11.26 | 11.09 | 11.26 | 11.26 | 1.61% | 4,932 |
| Feb 24, 2026 | 11.06 | 11.20 | 10.95 | 11.08 | 11.08 | 0.69% | 49,922 |
| Feb 23, 2026 | 11.40 | 11.40 | 10.91 | 11.01 | 11.01 | -3.69% | 2,910 |
| Feb 20, 2026 | 11.42 | 11.60 | 11.36 | 11.43 | 11.43 | 1.11% | 25,136 |
| Feb 19, 2026 | 11.33 | 11.35 | 11.30 | 11.30 | 11.30 | -5.33% | 3,122 |
| Feb 18, 2026 | 12.20 | 12.21 | 11.83 | 11.94 | 11.94 | -1.36% | 10,827 |
| Feb 17, 2026 | 11.68 | 12.11 | 11.68 | 12.10 | 12.10 | 2.80% | 413 |
| Feb 16, 2026 | 11.86 | 11.86 | 11.77 | 11.77 | 11.77 | -0.29% | 12 |
| Feb 13, 2026 | 11.85 | 11.94 | 11.79 | 11.81 | 11.81 | -1.11% | 1,171 |
| Feb 12, 2026 | 12.10 | 12.29 | 11.89 | 11.94 | 11.94 | -3.54% | 6,882 |
| Feb 11, 2026 | 12.67 | 12.70 | 12.38 | 12.38 | 12.38 | -2.49% | 1,641 |
| Feb 10, 2026 | 12.69 | 12.69 | 12.53 | 12.69 | 12.69 | -0.86% | 2,697 |
| Feb 9, 2026 | 12.94 | 12.94 | 12.67 | 12.80 | 12.80 | -0.26% | 1,388 |
| Feb 6, 2026 | 11.92 | 12.84 | 11.92 | 12.84 | 12.84 | 7.72% | 3,871 |
| Feb 5, 2026 | 12.21 | 12.30 | 11.89 | 11.92 | 11.92 | -4.01% | 4,965 |
| Feb 4, 2026 | 11.93 | 12.49 | 11.88 | 12.41 | 12.41 | 3.59% | 4,583 |
| Feb 3, 2026 | 11.74 | 12.02 | 11.67 | 11.98 | 11.98 | 4.12% | 8,521 |
| Feb 2, 2026 | 11.07 | 11.60 | 11.07 | 11.51 | 11.51 | 2.31% | 28,881 |
| Jan 30, 2026 | 11.27 | 11.35 | 11.19 | 11.25 | 11.25 | 1.01% | 6,849 |
| Jan 29, 2026 | 11.30 | 11.30 | 11.09 | 11.14 | 11.14 | -2.72% | 4,380 |
| Jan 28, 2026 | 11.28 | 11.45 | 11.26 | 11.45 | 11.45 | -2.35% | 18,084 |
| Jan 27, 2026 | 12.28 | 12.71 | 11.73 | 11.73 | 11.73 | -4.74% | 11,266 |
| Jan 26, 2026 | 12.30 | 12.31 | 12.21 | 12.31 | 12.31 | -1.50% | 4,070 |
| Jan 23, 2026 | 12.88 | 12.88 | 12.50 | 12.50 | 12.50 | -4.19% | 1,247 |
| Jan 22, 2026 | 13.06 | 13.21 | 13.00 | 13.04 | 13.04 | 1.12% | 15,624 |
| Jan 21, 2026 | 12.73 | 12.93 | 12.73 | 12.90 | 12.90 | 0.16% | 4,967 |
| Jan 20, 2026 | 12.87 | 12.93 | 12.82 | 12.88 | 12.88 | -1.06% | 522 |
| Jan 19, 2026 | 12.77 | 13.02 | 12.77 | 13.02 | 13.02 | -2.60% | 209 |
| Jan 16, 2026 | 13.58 | 13.58 | 13.33 | 13.37 | 13.37 | -1.43% | 3,504 |
| Jan 15, 2026 | 13.08 | 13.61 | 13.04 | 13.56 | 13.56 | 4.78% | 8,844 |
| Jan 14, 2026 | 13.14 | 13.15 | 12.85 | 12.94 | 12.94 | -3.00% | 1,094 |
| Jan 13, 2026 | 13.66 | 13.71 | 13.26 | 13.34 | 13.34 | -0.52% | 16,698 |
| Jan 12, 2026 | 13.63 | 13.63 | 13.27 | 13.41 | 13.41 | -1.93% | 7,652 |
| Jan 9, 2026 | 13.63 | 14.12 | 13.54 | 13.68 | 13.68 | -0.35% | 25,714 |
| Jan 8, 2026 | 13.77 | 13.77 | 13.56 | 13.72 | 13.72 | -0.54% | 4,400 |
| Jan 7, 2026 | 13.45 | 13.80 | 13.43 | 13.80 | 13.80 | 0.55% | 6,253 |
| Jan 6, 2026 | 13.46 | 13.80 | 13.46 | 13.72 | 13.72 | 1.90% | 2,932 |
| Jan 5, 2026 | 13.33 | 13.68 | 13.24 | 13.47 | 13.47 | 0.67% | 394 |
| Jan 2, 2026 | 13.00 | 13.38 | 12.87 | 13.38 | 13.38 | 3.79% | 3,039 |
| Dec 30, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.05% | - |
| Dec 29, 2025 | 13.03 | 13.05 | 12.79 | 12.89 | 12.89 | -4.71% | 857 |
| Dec 23, 2025 | 13.71 | 13.80 | 13.49 | 13.53 | 13.53 | -0.38% | 3,732 |
| Dec 22, 2025 | 13.34 | 13.58 | 13.34 | 13.58 | 13.58 | 1.59% | 1,254 |
| Dec 19, 2025 | 13.49 | 13.49 | 13.24 | 13.37 | 13.37 | 0.56% | 9,487 |
| Dec 18, 2025 | 13.32 | 13.38 | 13.26 | 13.30 | 13.30 | -1.79% | 4,389 |
| Dec 17, 2025 | 13.71 | 13.71 | 13.50 | 13.54 | 13.54 | 0.10% | 8,323 |
| Dec 16, 2025 | 12.97 | 13.57 | 12.97 | 13.53 | 13.53 | 6.17% | 12,275 |
| Dec 15, 2025 | 12.85 | 12.86 | 12.47 | 12.74 | 12.74 | -0.89% | 15,487 |
| Dec 12, 2025 | 12.92 | 13.00 | 12.85 | 12.85 | 12.85 | 2.10% | 2,359 |
| Dec 11, 2025 | 13.02 | 13.02 | 12.59 | 12.59 | 12.59 | -2.30% | 2,672 |
| Dec 10, 2025 | 12.87 | 12.95 | 12.87 | 12.89 | 12.89 | -0.32% | 5,576 |
| Dec 9, 2025 | 12.66 | 12.94 | 12.56 | 12.93 | 12.93 | 1.35% | 19,069 |
| Dec 8, 2025 | 12.76 | 12.76 | 12.67 | 12.76 | 12.76 | 1.33% | 8,949 |
| Dec 5, 2025 | 12.31 | 12.59 | 12.30 | 12.59 | 12.59 | 1.55% | 35,175 |
| Dec 4, 2025 | 12.45 | 12.62 | 12.22 | 12.40 | 12.40 | 0.62% | 2,279 |
| Dec 3, 2025 | 12.21 | 12.40 | 12.19 | 12.32 | 12.32 | 1.02% | 6,185 |
| Dec 2, 2025 | 12.10 | 12.23 | 12.05 | 12.20 | 12.20 | 0.86% | 14,919 |
| Dec 1, 2025 | 11.99 | 12.09 | 11.74 | 12.09 | 12.09 | 0.03% | 9,536 |