American Airlines Group Inc. (VIE:AAL)
Austria
· Delayed Price · Currency is EUR 12.59
+0.18 (1.48%)
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 | 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% | - |
| Oct 10, 2025 | 10.26 | 10.26 | 9.89 | 9.89 | 9.89 | -2.41% | 981 |
| Oct 9, 2025 | 10.18 | 10.69 | 10.13 | 10.13 | 10.13 | -0.92% | - |
| Oct 8, 2025 | 10.07 | 10.22 | 10.07 | 10.22 | 10.22 | 2.74% | - |
| Oct 7, 2025 | 10.20 | 10.21 | 9.95 | 9.95 | 9.95 | -1.81% | 1,041 |
| Oct 6, 2025 | 9.93 | 10.13 | 9.93 | 10.13 | 10.13 | 4.42% | 1,041 |
| Oct 3, 2025 | 9.81 | 9.83 | 9.71 | 9.71 | 9.71 | -0.13% | - |
| Oct 2, 2025 | 9.64 | 9.72 | 9.63 | 9.72 | 9.72 | 0.64% | - |
| Oct 1, 2025 | 9.48 | 9.66 | 9.42 | 9.66 | 9.66 | 1.97% | - |
| Sep 30, 2025 | 9.74 | 9.76 | 9.47 | 9.47 | 9.47 | -1.49% | - |
| Sep 29, 2025 | 9.70 | 9.73 | 9.61 | 9.61 | 9.61 | -0.79% | - |
| Sep 26, 2025 | 9.82 | 9.93 | 9.69 | 9.69 | 9.69 | -2.73% | 1,879 |
| Sep 25, 2025 | 10.18 | 10.19 | 9.96 | 9.96 | 9.96 | -3.20% | - |
| Sep 24, 2025 | 10.35 | 10.42 | 10.29 | 10.29 | 10.29 | -2.28% | - |
| Sep 23, 2025 | 10.44 | 10.53 | 10.40 | 10.53 | 10.53 | 1.92% | - |
| Sep 22, 2025 | 10.59 | 10.59 | 10.33 | 10.33 | 10.33 | -1.97% | - |
| Sep 19, 2025 | 10.69 | 10.77 | 10.54 | 10.54 | 10.54 | -1.07% | - |
| Sep 18, 2025 | 10.66 | 10.73 | 10.65 | 10.65 | 10.65 | -0.19% | - |
| Sep 17, 2025 | 10.47 | 10.67 | 10.47 | 10.67 | 10.67 | 3.51% | - |
| Sep 16, 2025 | 10.66 | 10.67 | 10.31 | 10.31 | 10.31 | -4.11% | - |
| Sep 15, 2025 | 11.07 | 11.07 | 10.75 | 10.75 | 10.75 | -3.19% | - |
| Sep 12, 2025 | 10.99 | 11.11 | 10.99 | 11.11 | 11.11 | 2.78% | - |
| Sep 11, 2025 | 10.97 | 11.04 | 10.81 | 10.81 | 10.81 | -1.22% | - |
| Sep 10, 2025 | 10.94 | 10.94 | 10.84 | 10.94 | 10.94 | -0.51% | - |
| Sep 9, 2025 | 11.03 | 11.05 | 11.00 | 11.00 | 11.00 | -0.69% | - |
| Sep 8, 2025 | 11.20 | 11.20 | 11.07 | 11.07 | 11.07 | -1.14% | - |
| Sep 5, 2025 | 11.06 | 11.20 | 11.00 | 11.20 | 11.20 | -2.29% | - |
| Sep 4, 2025 | 11.58 | 11.58 | 11.46 | 11.46 | 11.46 | -0.86% | - |
| Sep 3, 2025 | 11.48 | 11.57 | 11.48 | 11.56 | 11.56 | 3.66% | - |
| Sep 2, 2025 | 11.63 | 11.63 | 11.16 | 11.16 | 11.16 | -3.69% | - |
| Sep 1, 2025 | 11.62 | 11.62 | 11.53 | 11.58 | 11.58 | 2.44% | - |
| Aug 29, 2025 | 11.41 | 11.41 | 11.28 | 11.31 | 11.31 | 0.34% | - |
| Aug 28, 2025 | 11.33 | 11.36 | 11.24 | 11.27 | 11.27 | -0.41% | - |
| Aug 27, 2025 | 11.27 | 11.36 | 11.27 | 11.32 | 11.32 | 1.78% | - |
| Aug 26, 2025 | 11.17 | 11.19 | 11.12 | 11.12 | 11.12 | -0.36% | - |
| Aug 25, 2025 | 11.52 | 11.52 | 11.16 | 11.16 | 11.16 | -2.19% | - |
| Aug 22, 2025 | 10.83 | 11.41 | 10.83 | 11.41 | 11.41 | 5.53% | - |
| Aug 21, 2025 | 11.06 | 11.06 | 10.81 | 10.81 | 10.81 | -2.19% | - |
| Aug 20, 2025 | 11.32 | 11.36 | 11.05 | 11.05 | 11.05 | -3.17% | - |
| Aug 19, 2025 | 11.25 | 11.41 | 11.24 | 11.41 | 11.41 | 0.39% | - |
| Aug 18, 2025 | 11.32 | 11.37 | 11.20 | 11.37 | 11.37 | 2.16% | - |
| Aug 15, 2025 | 11.04 | 11.13 | 10.98 | 11.13 | 11.13 | 1.66% | - |
| Aug 14, 2025 | 11.21 | 11.23 | 10.95 | 10.95 | 10.95 | -1.23% | - |
| Aug 13, 2025 | 11.03 | 11.09 | 10.88 | 11.08 | 11.08 | 2.10% | - |
| Aug 12, 2025 | 10.01 | 10.86 | 9.99 | 10.86 | 10.86 | 8.15% | - |
| Aug 11, 2025 | 9.98 | 10.04 | 9.98 | 10.04 | 10.04 | - | - |
| Aug 8, 2025 | 10.08 | 10.13 | 10.04 | 10.04 | 10.04 | -0.34% | - |
| Aug 7, 2025 | 9.99 | 10.12 | 9.99 | 10.07 | 10.07 | 1.48% | - |
| Aug 6, 2025 | 10.08 | 10.09 | 9.93 | 9.93 | 9.93 | 1.45% | - |
| Aug 5, 2025 | 9.78 | 9.80 | 9.78 | 9.78 | 9.78 | 1.04% | - |
| Aug 4, 2025 | 9.66 | 9.68 | 9.58 | 9.68 | 9.68 | 2.01% | - |
| Aug 1, 2025 | 9.94 | 9.94 | 9.49 | 9.49 | 9.49 | -4.81% | - |
| Jul 31, 2025 | 10.05 | 10.06 | 9.97 | 9.97 | 9.97 | 0.42% | - |
| Jul 30, 2025 | 9.94 | 9.95 | 9.90 | 9.93 | 9.93 | 0.14% | - |
| Jul 29, 2025 | 9.92 | 10.05 | 9.92 | 9.92 | 9.92 | -0.01% | - |
| Jul 28, 2025 | 9.90 | 9.93 | 9.81 | 9.92 | 9.92 | -0.34% | - |
| Jul 25, 2025 | 9.78 | 9.95 | 9.78 | 9.95 | 9.95 | -0.64% | - |
| Jul 24, 2025 | 10.93 | 10.93 | 9.95 | 10.01 | 10.01 | -6.74% | 1,007 |
| Jul 23, 2025 | 10.71 | 10.76 | 10.70 | 10.74 | 10.74 | 1.65% | 5 |
| Jul 22, 2025 | 10.56 | 10.61 | 10.56 | 10.56 | 10.56 | -0.36% | - |
| Jul 21, 2025 | 10.78 | 10.84 | 10.60 | 10.60 | 10.60 | -0.47% | - |