American Airlines Group Inc. (AAL)
NASDAQ: AAL · Real-Time Price · USD
14.81
+0.47 (3.28%)
At close: Dec 5, 2025, 4:00 PM EST
14.79
-0.02 (-0.14%)
After-hours: Dec 5, 2025, 7:55 PM EST
American Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.42 | 14.89 | 14.25 | 14.81 | 14.81 | 3.28% | 56,331,159 |
| Dec 4, 2025 | 14.65 | 14.67 | 14.22 | 14.34 | 14.34 | -1.51% | 52,167,447 |
| Dec 3, 2025 | 14.27 | 14.61 | 14.25 | 14.56 | 14.56 | 2.25% | 60,480,667 |
| Dec 2, 2025 | 14.06 | 14.33 | 13.82 | 14.24 | 14.24 | 2.01% | 64,579,405 |
| Dec 1, 2025 | 13.77 | 14.12 | 13.56 | 13.96 | 13.96 | -0.64% | 75,398,873 |
| Nov 28, 2025 | 13.99 | 14.09 | 13.87 | 14.05 | 14.05 | 0.86% | 37,355,400 |
| Nov 26, 2025 | 13.53 | 14.11 | 13.45 | 13.93 | 13.93 | 3.49% | 64,271,185 |
| Nov 25, 2025 | 13.10 | 13.79 | 13.10 | 13.46 | 13.46 | 2.75% | 67,325,798 |
| Nov 24, 2025 | 13.00 | 13.21 | 12.81 | 13.10 | 13.10 | 1.79% | 51,235,033 |
| Nov 21, 2025 | 12.34 | 13.06 | 12.32 | 12.87 | 12.87 | 5.15% | 64,957,125 |
| Nov 20, 2025 | 12.51 | 12.82 | 12.23 | 12.24 | 12.24 | -0.73% | 58,148,553 |
| Nov 19, 2025 | 12.58 | 12.66 | 12.15 | 12.33 | 12.33 | -0.24% | 53,959,799 |
| Nov 18, 2025 | 12.22 | 12.46 | 12.11 | 12.36 | 12.36 | 0.16% | 46,515,074 |
| Nov 17, 2025 | 12.76 | 12.78 | 12.25 | 12.34 | 12.34 | -3.29% | 43,055,590 |
| Nov 14, 2025 | 12.78 | 12.97 | 12.70 | 12.76 | 12.76 | -2.37% | 32,782,605 |
| Nov 13, 2025 | 13.32 | 13.50 | 13.00 | 13.07 | 13.07 | -2.90% | 38,615,879 |
| Nov 12, 2025 | 13.10 | 13.53 | 13.02 | 13.46 | 13.46 | 3.62% | 46,029,887 |
| Nov 11, 2025 | 13.30 | 13.36 | 12.95 | 12.99 | 12.99 | -2.40% | 41,274,723 |
| Nov 10, 2025 | 13.87 | 14.05 | 13.27 | 13.31 | 13.31 | -2.49% | 53,868,605 |
| Nov 7, 2025 | 12.80 | 13.77 | 12.75 | 13.65 | 13.65 | 3.80% | 69,634,429 |
| Nov 6, 2025 | 13.35 | 13.55 | 12.95 | 13.15 | 13.15 | -2.01% | 67,161,151 |
| Nov 5, 2025 | 12.76 | 13.54 | 12.75 | 13.42 | 13.42 | 6.09% | 61,167,728 |
| Nov 4, 2025 | 13.06 | 13.21 | 12.53 | 12.65 | 12.65 | -5.17% | 58,517,524 |
| Nov 3, 2025 | 13.09 | 13.50 | 12.98 | 13.34 | 13.34 | 1.60% | 54,061,423 |
| Oct 31, 2025 | 12.72 | 13.14 | 12.64 | 13.13 | 13.13 | 2.74% | 44,811,213 |
| Oct 30, 2025 | 12.79 | 13.16 | 12.70 | 12.78 | 12.78 | -1.46% | 53,799,351 |
| Oct 29, 2025 | 12.72 | 13.00 | 12.64 | 12.97 | 12.97 | 2.05% | 45,286,996 |
| Oct 28, 2025 | 13.45 | 13.46 | 12.65 | 12.71 | 12.71 | -5.22% | 53,810,906 |
| Oct 27, 2025 | 13.78 | 13.85 | 13.34 | 13.41 | 13.41 | -2.69% | 53,297,409 |
| Oct 24, 2025 | 13.00 | 13.89 | 12.90 | 13.78 | 13.78 | 7.91% | 94,353,087 |
| Oct 23, 2025 | 12.74 | 13.04 | 12.35 | 12.77 | 12.77 | 5.62% | 91,013,202 |
| Oct 22, 2025 | 12.27 | 12.33 | 11.99 | 12.09 | 12.09 | -2.11% | 58,326,727 |
| Oct 21, 2025 | 12.18 | 12.40 | 12.08 | 12.35 | 12.35 | 1.48% | 38,285,930 |
| Oct 20, 2025 | 11.93 | 12.24 | 11.87 | 12.17 | 12.17 | 2.61% | 39,206,527 |
| Oct 17, 2025 | 11.86 | 12.02 | 11.83 | 11.86 | 11.86 | -0.25% | 34,776,331 |
| Oct 16, 2025 | 12.55 | 12.57 | 11.72 | 11.89 | 11.89 | -4.88% | 63,933,244 |
| Oct 15, 2025 | 12.24 | 12.52 | 12.15 | 12.50 | 12.50 | 2.54% | 52,091,808 |
| Oct 14, 2025 | 11.59 | 12.28 | 11.52 | 12.19 | 12.19 | 3.83% | 64,417,222 |
| Oct 13, 2025 | 11.64 | 11.86 | 11.63 | 11.74 | 11.74 | 1.91% | 44,005,463 |
| Oct 10, 2025 | 11.70 | 12.06 | 11.42 | 11.52 | 11.52 | -0.86% | 72,653,462 |
| Oct 9, 2025 | 12.44 | 12.50 | 11.51 | 11.62 | 11.62 | -1.61% | 101,536,285 |
| Oct 8, 2025 | 11.70 | 12.03 | 11.56 | 11.81 | 11.81 | 1.29% | 64,073,694 |
| Oct 7, 2025 | 11.94 | 11.97 | 11.52 | 11.66 | 11.66 | -1.44% | 61,899,122 |
| Oct 6, 2025 | 11.65 | 11.88 | 11.44 | 11.83 | 11.83 | 2.16% | 93,101,324 |
| Oct 3, 2025 | 11.53 | 11.63 | 11.37 | 11.58 | 11.58 | 1.31% | 76,751,064 |
| Oct 2, 2025 | 11.36 | 11.60 | 11.29 | 11.43 | 11.43 | 1.42% | 77,782,206 |
| Oct 1, 2025 | 11.25 | 11.39 | 11.16 | 11.27 | 11.27 | 0.27% | 81,132,841 |
| Sep 30, 2025 | 11.42 | 11.46 | 11.07 | 11.24 | 11.24 | -1.23% | 92,462,358 |
| Sep 29, 2025 | 11.40 | 11.51 | 11.19 | 11.38 | 11.38 | 0.62% | 92,618,226 |
| Sep 26, 2025 | 11.45 | 11.51 | 11.26 | 11.31 | 11.31 | -0.70% | 82,480,516 |
| Sep 25, 2025 | 11.80 | 11.80 | 11.36 | 11.39 | 11.39 | -4.61% | 101,250,825 |
| Sep 24, 2025 | 12.22 | 12.26 | 11.94 | 11.94 | 11.94 | -2.05% | 90,095,838 |
| Sep 23, 2025 | 12.38 | 12.49 | 12.19 | 12.19 | 12.19 | -1.14% | 73,074,316 |
| Sep 22, 2025 | 12.38 | 12.43 | 12.00 | 12.33 | 12.33 | -0.96% | 94,808,806 |
| Sep 19, 2025 | 12.65 | 12.67 | 12.31 | 12.45 | 12.45 | -1.03% | 80,623,165 |
| Sep 18, 2025 | 12.59 | 12.63 | 12.47 | 12.58 | 12.58 | 0.80% | 112,649,053 |
| Sep 17, 2025 | 12.44 | 12.82 | 12.36 | 12.48 | 12.48 | 0.56% | 107,200,007 |
| Sep 16, 2025 | 12.60 | 12.62 | 12.16 | 12.41 | 12.41 | -0.96% | 91,199,217 |
| Sep 15, 2025 | 12.94 | 12.96 | 12.48 | 12.53 | 12.53 | -2.94% | 100,888,780 |
| Sep 12, 2025 | 12.99 | 13.23 | 12.89 | 12.91 | 12.91 | -0.31% | 86,688,408 |
| Sep 11, 2025 | 12.95 | 13.09 | 12.61 | 12.95 | 12.95 | 1.01% | 105,705,462 |
| Sep 10, 2025 | 12.76 | 13.10 | 12.64 | 12.82 | 12.82 | 0.47% | 87,363,357 |
| Sep 9, 2025 | 12.94 | 12.99 | 12.64 | 12.76 | 12.76 | -1.47% | 65,458,833 |
| Sep 8, 2025 | 13.07 | 13.22 | 12.89 | 12.95 | 12.95 | -0.99% | 90,099,574 |
| Sep 5, 2025 | 12.92 | 13.28 | 12.81 | 13.08 | 13.08 | 1.71% | 90,367,765 |
| Sep 4, 2025 | 13.47 | 13.66 | 12.85 | 12.86 | 12.86 | -4.32% | 81,506,006 |
| Sep 3, 2025 | 13.45 | 14.01 | 13.40 | 13.44 | 13.44 | 0.37% | 82,605,945 |
| Sep 2, 2025 | 13.26 | 13.52 | 12.94 | 13.39 | 13.39 | 0.15% | 93,846,253 |
| Aug 29, 2025 | 13.25 | 13.39 | 13.14 | 13.37 | 13.37 | 0.91% | 69,403,134 |
| Aug 28, 2025 | 13.22 | 13.35 | 13.06 | 13.25 | 13.25 | 0.91% | 66,938,043 |
| Aug 27, 2025 | 13.13 | 13.36 | 13.04 | 13.13 | 13.13 | -0.15% | 52,985,615 |
| Aug 26, 2025 | 13.01 | 13.17 | 12.88 | 13.15 | 13.15 | 1.15% | 61,358,465 |
| Aug 25, 2025 | 13.27 | 13.32 | 12.88 | 13.00 | 13.00 | -4.06% | 76,115,708 |
| Aug 22, 2025 | 12.58 | 13.58 | 12.58 | 13.55 | 13.55 | 7.80% | 63,154,021 |
| Aug 21, 2025 | 12.71 | 12.74 | 12.48 | 12.57 | 12.57 | -1.80% | 62,854,141 |
| Aug 20, 2025 | 13.06 | 13.16 | 12.75 | 12.80 | 12.80 | -3.18% | 66,701,112 |
| Aug 19, 2025 | 13.26 | 13.38 | 13.11 | 13.22 | 13.22 | 0.38% | 57,901,493 |
| Aug 18, 2025 | 13.12 | 13.33 | 13.05 | 13.17 | 13.17 | - | 52,979,598 |
| Aug 15, 2025 | 12.89 | 13.19 | 12.86 | 13.17 | 13.17 | 2.73% | 49,638,811 |
| Aug 14, 2025 | 12.92 | 12.94 | 12.66 | 12.82 | 12.82 | -2.21% | 58,323,116 |
| Aug 13, 2025 | 12.97 | 13.22 | 12.74 | 13.11 | 13.11 | 1.00% | 64,807,836 |
| Aug 12, 2025 | 11.78 | 13.02 | 11.77 | 12.98 | 12.98 | 12.09% | 114,968,265 |
| Aug 11, 2025 | 11.60 | 11.76 | 11.55 | 11.58 | 11.58 | -0.34% | 51,215,266 |
| Aug 8, 2025 | 11.78 | 11.81 | 11.56 | 11.62 | 11.62 | -0.94% | 42,444,681 |
| Aug 7, 2025 | 11.79 | 11.80 | 11.59 | 11.73 | 11.73 | -0.09% | 47,172,456 |
| Aug 6, 2025 | 11.59 | 11.78 | 11.48 | 11.74 | 11.74 | 0.86% | 60,394,593 |
| Aug 5, 2025 | 11.30 | 11.69 | 11.13 | 11.64 | 11.64 | 3.28% | 65,277,201 |
| Aug 4, 2025 | 11.10 | 11.31 | 11.07 | 11.27 | 11.27 | 2.18% | 70,570,611 |
| Aug 1, 2025 | 11.21 | 11.21 | 10.90 | 11.03 | 11.03 | -4.00% | 71,614,740 |
| Jul 31, 2025 | 11.47 | 11.64 | 11.36 | 11.49 | 11.49 | -0.17% | 84,750,983 |
| Jul 30, 2025 | 11.43 | 11.63 | 11.31 | 11.51 | 11.51 | 0.79% | 73,201,190 |
| Jul 29, 2025 | 11.61 | 11.64 | 11.38 | 11.42 | 11.42 | -1.38% | 71,092,101 |
| Jul 28, 2025 | 11.50 | 11.63 | 11.40 | 11.58 | 11.58 | 0.70% | 70,184,267 |
| Jul 25, 2025 | 11.55 | 11.70 | 11.46 | 11.50 | 11.50 | 0.35% | 63,485,351 |
| Jul 24, 2025 | 11.79 | 11.84 | 11.33 | 11.46 | 11.46 | -9.62% | 120,265,673 |
| Jul 23, 2025 | 12.55 | 12.79 | 12.52 | 12.68 | 12.68 | 1.44% | 75,685,375 |
| Jul 22, 2025 | 12.33 | 12.55 | 12.18 | 12.50 | 12.50 | 1.46% | 54,783,199 |
| Jul 21, 2025 | 12.58 | 12.63 | 12.31 | 12.32 | 12.32 | -1.52% | 50,840,965 |
| Jul 18, 2025 | 12.52 | 12.59 | 12.20 | 12.51 | 12.51 | 0.48% | 70,423,474 |
| Jul 17, 2025 | 12.60 | 12.95 | 12.35 | 12.45 | 12.45 | 1.47% | 88,948,410 |