American Airlines Group Inc. (VIE:AAL)
Austria
· Delayed Price · Currency is EUR 9.32
-0.40 (-4.12%)
At close: Mar 9, 2026
American Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.21 | 10.21 | 9.72 | 9.72 | 9.72 | -4.54% | - |
| Mar 5, 2026 | 10.60 | 10.64 | 10.18 | 10.18 | 10.18 | -6.78% | - |
| Mar 4, 2026 | 10.60 | 11.03 | 10.60 | 10.92 | 10.92 | 4.00% | 300 |
| Mar 3, 2026 | 10.54 | 10.54 | 10.41 | 10.50 | 10.50 | -0.51% | - |
| Mar 2, 2026 | 10.58 | 10.67 | 10.45 | 10.56 | 10.56 | -5.07% | - |
| Feb 27, 2026 | 11.74 | 11.75 | 11.12 | 11.12 | 11.12 | -6.81% | - |
| Feb 26, 2026 | 11.31 | 11.93 | 11.30 | 11.93 | 11.93 | 5.95% | - |
| Feb 25, 2026 | 11.07 | 11.26 | 11.07 | 11.26 | 11.26 | 1.72% | - |
| Feb 24, 2026 | 11.05 | 11.07 | 11.01 | 11.07 | 11.07 | 0.64% | - |
| Feb 23, 2026 | 11.41 | 11.51 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Feb 20, 2026 | 11.42 | 11.46 | 11.39 | 11.40 | 11.40 | 0.81% | 777 |
| Feb 19, 2026 | 12.00 | 12.00 | 11.31 | 11.31 | 11.31 | -5.20% | - |
| Feb 18, 2026 | 12.20 | 12.21 | 11.75 | 11.93 | 11.93 | -1.21% | 777 |
| Feb 17, 2026 | 11.74 | 12.08 | 11.70 | 12.08 | 12.08 | 2.37% | - |
| Feb 16, 2026 | 11.76 | 11.99 | 11.76 | 11.80 | 11.80 | 0.03% | - |
| Feb 13, 2026 | 11.84 | 11.87 | 11.79 | 11.79 | 11.79 | -0.87% | - |
| Feb 12, 2026 | 12.15 | 12.29 | 11.90 | 11.90 | 11.90 | -4.27% | - |
| Feb 11, 2026 | 12.68 | 12.70 | 12.43 | 12.43 | 12.43 | -2.10% | - |
| Feb 10, 2026 | 12.63 | 12.69 | 12.55 | 12.69 | 12.69 | -0.86% | - |
| Feb 9, 2026 | 12.89 | 12.89 | 12.80 | 12.80 | 12.80 | 0.22% | - |
| Feb 6, 2026 | 11.92 | 12.77 | 11.92 | 12.77 | 12.77 | 7.40% | - |
| Feb 5, 2026 | 12.27 | 12.51 | 11.89 | 11.89 | 11.89 | -4.20% | - |
| Feb 4, 2026 | 11.88 | 12.42 | 11.88 | 12.42 | 12.42 | 3.69% | - |
| Feb 3, 2026 | 11.62 | 11.97 | 11.62 | 11.97 | 11.97 | 2.59% | 200 |
| Feb 2, 2026 | 11.08 | 11.67 | 11.08 | 11.67 | 11.67 | 3.68% | - |
| Jan 30, 2026 | 11.27 | 11.32 | 11.20 | 11.26 | 11.26 | 0.77% | - |
| Jan 29, 2026 | 11.28 | 11.29 | 11.17 | 11.17 | 11.17 | -2.31% | - |
| Jan 28, 2026 | 11.35 | 11.44 | 11.35 | 11.44 | 11.44 | -2.51% | - |
| Jan 27, 2026 | 12.29 | 12.29 | 11.39 | 11.73 | 11.73 | -4.62% | 1,235 |
| Jan 26, 2026 | 12.34 | 12.34 | 12.23 | 12.30 | 12.30 | -1.60% | - |
| Jan 23, 2026 | 12.86 | 12.86 | 12.50 | 12.50 | 12.50 | -3.94% | - |
| Jan 22, 2026 | 13.04 | 13.14 | 13.01 | 13.01 | 13.01 | 0.88% | - |
| Jan 21, 2026 | 12.80 | 12.90 | 12.72 | 12.90 | 12.90 | 0.22% | 1 |
| Jan 20, 2026 | 12.90 | 12.90 | 12.76 | 12.87 | 12.87 | -0.76% | - |
| Jan 19, 2026 | 13.07 | 13.09 | 12.90 | 12.97 | 12.97 | -2.83% | 1 |
| Jan 16, 2026 | 13.52 | 13.52 | 13.34 | 13.34 | 13.34 | -1.68% | - |
| Jan 15, 2026 | 13.03 | 13.57 | 13.03 | 13.57 | 13.57 | 4.95% | - |
| Jan 14, 2026 | 13.20 | 13.23 | 12.93 | 12.93 | 12.93 | -2.88% | - |
| Jan 13, 2026 | 13.70 | 13.70 | 13.32 | 13.32 | 13.32 | -0.49% | - |
| Jan 12, 2026 | 13.64 | 13.64 | 13.26 | 13.38 | 13.38 | -2.66% | - |
| Jan 9, 2026 | 13.58 | 13.81 | 13.58 | 13.75 | 13.75 | 0.16% | - |
| Jan 8, 2026 | 13.74 | 13.74 | 13.62 | 13.73 | 13.73 | -0.41% | - |
| Jan 7, 2026 | 13.45 | 13.78 | 13.26 | 13.78 | 13.78 | 0.33% | 150 |
| Jan 6, 2026 | 13.51 | 13.74 | 13.51 | 13.74 | 13.74 | 2.05% | - |
| Jan 5, 2026 | 13.26 | 13.46 | 13.24 | 13.46 | 13.46 | 0.57% | - |
| Jan 2, 2026 | 13.01 | 13.38 | 13.01 | 13.38 | 13.38 | 4.03% | - |
| Dec 30, 2025 | 12.88 | 12.88 | 12.87 | 12.87 | 12.87 | -0.16% | - |
| Dec 29, 2025 | 13.08 | 13.10 | 12.89 | 12.89 | 12.89 | -4.79% | - |
| Dec 23, 2025 | 13.69 | 13.79 | 13.53 | 13.53 | 13.53 | -0.34% | - |
| Dec 22, 2025 | 13.51 | 13.58 | 13.44 | 13.58 | 13.58 | 1.37% | - |
| Dec 19, 2025 | 13.31 | 13.40 | 13.22 | 13.40 | 13.40 | 0.95% | - |
| Dec 18, 2025 | 13.29 | 13.36 | 13.27 | 13.27 | 13.27 | -1.78% | - |
| Dec 17, 2025 | 13.67 | 13.68 | 13.51 | 13.51 | 13.51 | -0.03% | - |
| Dec 16, 2025 | 12.99 | 13.51 | 12.99 | 13.51 | 13.51 | 5.98% | - |
| Dec 15, 2025 | 12.79 | 12.91 | 12.58 | 12.75 | 12.75 | -0.61% | 1,041 |
| Dec 12, 2025 | 12.97 | 13.00 | 12.83 | 12.83 | 12.83 | 1.73% | - |
| Dec 11, 2025 | 12.87 | 12.92 | 12.61 | 12.61 | 12.61 | -2.11% | - |
| Dec 10, 2025 | 12.91 | 12.94 | 12.88 | 12.88 | 12.88 | -0.20% | - |
| Dec 9, 2025 | 12.73 | 12.91 | 12.68 | 12.91 | 12.91 | 1.10% | - |
| Dec 8, 2025 | 12.71 | 12.77 | 12.71 | 12.77 | 12.77 | 1.40% | - |
| Dec 5, 2025 | 12.33 | 12.59 | 12.30 | 12.59 | 12.59 | 1.48% | - |
| Dec 4, 2025 | 12.45 | 12.53 | 12.40 | 12.41 | 12.41 | 0.88% | - |
| Dec 3, 2025 | 12.26 | 12.30 | 12.24 | 12.30 | 12.30 | 1.38% | - |
| Dec 2, 2025 | 11.99 | 12.13 | 11.99 | 12.13 | 12.13 | 0.35% | - |
| Dec 1, 2025 | 11.99 | 12.09 | 11.82 | 12.09 | 12.09 | 0.10% | - |
| Nov 28, 2025 | 12.13 | 12.13 | 12.05 | 12.08 | 12.08 | 0.65% | - |
| Nov 27, 2025 | 12.03 | 12.03 | 12.00 | 12.00 | 12.00 | -0.25% | - |
| Nov 26, 2025 | 11.73 | 12.03 | 11.68 | 12.03 | 12.03 | 1.74% | - |
| Nov 25, 2025 | 11.39 | 11.83 | 11.38 | 11.83 | 11.83 | 5.23% | - |
| Nov 24, 2025 | 11.27 | 11.39 | 11.19 | 11.24 | 11.24 | 1.72% | 1,035 |
| Nov 21, 2025 | 10.66 | 11.05 | 10.58 | 11.05 | 11.05 | 1.81% | - |
| Nov 20, 2025 | 10.83 | 10.88 | 10.81 | 10.85 | 10.85 | 1.82% | - |
| Nov 19, 2025 | 10.69 | 10.89 | 10.66 | 10.66 | 10.66 | 0.66% | 170 |
| Nov 18, 2025 | 10.62 | 10.64 | 10.59 | 10.59 | 10.59 | -2.18% | - |
| Nov 17, 2025 | 11.08 | 11.08 | 10.82 | 10.82 | 10.82 | -2.54% | - |
| Nov 14, 2025 | 11.27 | 11.27 | 10.97 | 11.11 | 11.11 | -1.77% | - |
| Nov 13, 2025 | 11.62 | 11.62 | 11.31 | 11.31 | 11.31 | -1.96% | - |
| Nov 12, 2025 | 11.30 | 11.53 | 11.30 | 11.53 | 11.53 | 1.10% | - |
| Nov 11, 2025 | 11.51 | 11.51 | 11.41 | 11.41 | 11.41 | -1.71% | - |
| Nov 10, 2025 | 12.08 | 12.08 | 11.60 | 11.60 | 11.60 | 1.52% | - |
| Nov 7, 2025 | 11.45 | 11.45 | 11.05 | 11.43 | 11.43 | 1.62% | - |
| Nov 6, 2025 | 11.57 | 11.58 | 11.25 | 11.25 | 11.25 | -2.48% | - |
| Nov 5, 2025 | 11.07 | 11.53 | 11.04 | 11.53 | 11.53 | 1.53% | - |
| Nov 4, 2025 | 11.41 | 11.41 | 11.29 | 11.36 | 11.36 | -2.52% | - |
| Nov 3, 2025 | 11.40 | 11.65 | 11.33 | 11.65 | 11.65 | 3.22% | - |
| Oct 31, 2025 | 11.10 | 11.29 | 11.05 | 11.29 | 11.29 | -0.14% | - |
| Oct 30, 2025 | 11.17 | 11.31 | 11.15 | 11.31 | 11.31 | 1.67% | - |
| Oct 29, 2025 | 11.02 | 11.12 | 10.94 | 11.12 | 11.12 | -1.30% | - |
| Oct 28, 2025 | 11.51 | 11.51 | 11.16 | 11.27 | 11.27 | -2.63% | - |
| Oct 27, 2025 | 11.92 | 11.98 | 11.57 | 11.57 | 11.57 | -2.38% | - |
| Oct 24, 2025 | 10.98 | 11.85 | 10.96 | 11.85 | 11.85 | 8.20% | - |
| Oct 23, 2025 | 10.56 | 10.95 | 10.56 | 10.95 | 10.95 | 4.62% | - |
| Oct 22, 2025 | 10.63 | 10.66 | 10.47 | 10.47 | 10.47 | -1.60% | - |
| Oct 21, 2025 | 10.48 | 10.64 | 10.44 | 10.64 | 10.64 | 2.15% | - |
| Oct 20, 2025 | 10.26 | 10.42 | 10.21 | 10.42 | 10.42 | 1.86% | - |
| Oct 17, 2025 | 10.11 | 10.23 | 9.98 | 10.23 | 10.23 | -1.01% | - |
| Oct 16, 2025 | 10.61 | 10.76 | 10.33 | 10.33 | 10.33 | -2.64% | - |
| Oct 15, 2025 | 10.50 | 10.61 | 10.50 | 10.61 | 10.61 | 4.00% | - |
| Oct 14, 2025 | 10.10 | 10.20 | 9.98 | 10.20 | 10.20 | 0.75% | - |
| Oct 13, 2025 | 10.07 | 10.13 | 10.05 | 10.13 | 10.13 | 2.43% | - |