American Airlines Group Inc. (SWX:AAL)
Switzerland
· Delayed Price · Currency is CHF 9.39
+0.06 (0.64%)
Last updated: Apr 24, 2026, 9:00 AM CET
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.28% | - |
| Apr 27, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.53% | - |
| Apr 24, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.64% | - |
| Apr 23, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.63% | - |
| Apr 22, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.40% | - |
| Apr 21, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -2.82% | - |
| Apr 20, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -5.52% | - |
| Apr 17, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 6.74% | - |
| Apr 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 8.57% | - |
| Apr 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.91% | - |
| Apr 10, 2026 | 9.11 | 9.11 | 8.92 | 8.92 | 8.92 | - | 216 |
| Apr 9, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.98% | - |
| Apr 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 6.06% | - |
| Apr 7, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.23% | - |
| Apr 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.60% | - |
| Apr 1, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 5.56% | - |
| Mar 31, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Mar 30, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.31% | - |
| Mar 27, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.06% | - |
| Mar 26, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.59% | - |
| Mar 25, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.31% | - |
| Mar 24, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Mar 23, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.72% | - |
| Mar 20, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.42% | - |
| Mar 19, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.82% | - |
| Mar 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.54% | - |
| Mar 17, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 2.06% | - |
| Mar 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.24% | - |
| Mar 13, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -2.01% | - |
| Mar 12, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.97% | - |
| Mar 11, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | - |
| Mar 10, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.53% | - |
| Mar 9, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -4.18% | - |
| Mar 6, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.43% | - |
| Mar 5, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -5.51% | - |
| Mar 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.19% | - |
| Mar 3, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.13% | - |
| Mar 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -4.62% | - |
| Feb 27, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -5.83% | - |
| Feb 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6.19% | - |
| Feb 25, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | - |
| Feb 24, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -2.12% | - |
| Feb 23, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| Feb 20, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| Feb 19, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -4.94% | - |
| Feb 18, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | - |
| Feb 17, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.02% | - |
| Feb 16, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Feb 13, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.10% | - |
| Feb 12, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -4.29% | - |
| Feb 11, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.72% | - |
| Feb 10, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| Feb 9, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| Feb 6, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 5.73% | - |
| Feb 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Feb 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.76% | - |
| Feb 3, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.87% | - |
| Feb 2, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 2.99% | - |
| Jan 30, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -2.17% | - |
| Jan 29, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | - |
| Jan 28, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -2.48% | - |
| Jan 27, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -4.73% | - |
| Jan 26, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -2.23% | - |
| Jan 23, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -2.67% | - |
| Jan 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.08% | - |
| Jan 19, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - | - |
| Jan 16, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.48% | - |
| Jan 15, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 3.29% | - |
| Jan 14, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -2.95% | - |
| Jan 13, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | - |
| Jan 12, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.65% | - |
| Jan 9, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.16% | - |
| Jan 8, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | - |
| Jan 7, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.47% | - |
| Jan 6, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 2.10% | - |
| Jan 5, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 2.82% | - |
| Dec 30, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | - |
| Dec 29, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -3.82% | - |
| Dec 23, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Dec 22, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.80% | - |
| Dec 19, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| Dec 18, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.80% | - |
| Dec 17, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Dec 16, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 5.37% | - |
| Dec 15, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - | - |
| Dec 12, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.42% | - |
| Dec 11, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.08% | - |
| Dec 10, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | - |
| Dec 9, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.67% | - |
| Dec 8, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.71% | - |
| Dec 5, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.10% | - |
| Dec 4, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Dec 3, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Dec 2, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Dec 1, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Nov 27, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |