Skip to main content
American Airlines Group Inc. (AAL)
NASDAQ: AAL · Real-Time Price · USD
17.87
+0.30 (1.71%)
At close: Jun 26, 2026, 4:00 PM EDT
17.85
-0.02 (-0.11%)
After-hours: Jun 26, 2026, 7:59 PM EDT

American Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.4917.9417.4317.8717.871.71%160,274,547
Jun 25, 202617.4918.0417.3117.5717.570.75%203,332,438
Jun 24, 202616.4617.4716.4417.4417.448.05%207,212,542
Jun 23, 202615.7716.3615.7616.1416.140.37%166,445,456
Jun 22, 202615.9216.5915.8316.0816.080.56%177,578,025
Jun 18, 202615.8516.0715.7715.9915.993.70%126,278,445
Jun 17, 202615.7116.0615.4015.4215.42-1.85%130,165,937
Jun 16, 202615.5916.1915.5715.7115.711.62%134,505,327
Jun 15, 202615.5415.9015.2015.4615.463.20%180,253,130
Jun 12, 202614.8115.0214.5214.9814.982.25%153,390,758
Jun 11, 202613.3314.6613.3114.6514.659.17%155,165,170
Jun 10, 202613.8113.8813.3413.4213.42-4.76%137,721,305
Jun 9, 202613.9414.3813.6414.0914.093.60%149,980,821
Jun 8, 202613.4913.8013.4113.6013.600.74%109,049,287
Jun 5, 202613.2213.5313.1813.5013.501.50%106,126,267
Jun 4, 202613.8213.8413.1813.3013.30-1.99%70,861,842
Jun 3, 202613.7113.8413.5013.5713.57-2.58%71,682,494
Jun 2, 202614.4614.5213.8713.9313.93-2.86%49,491,432
Jun 1, 202614.2614.4614.0014.3414.34-2.05%69,052,785
May 29, 202614.7215.0114.6114.6414.64-0.07%71,239,112
May 28, 202614.5015.1014.4014.6514.65-1.81%56,046,746
May 27, 202615.1715.4014.8414.9214.920.51%88,812,019
May 26, 202614.3014.9414.2914.8514.857.18%109,912,577
May 22, 202613.7114.1813.5813.8513.851.91%99,284,833
May 21, 202612.7013.6012.6513.5913.594.94%108,803,157
May 20, 202612.1113.0912.0412.9512.957.38%85,389,973
May 19, 202612.1812.2911.9712.0612.06-2.43%67,547,521
May 18, 202612.4712.8012.2112.3612.360.41%59,150,239
May 15, 202612.5112.6012.2812.3112.31-3.07%37,308,834
May 14, 202612.8312.9512.6012.7012.70-0.08%61,399,531
May 13, 202612.6712.7712.5612.7112.710.16%37,200,279
May 12, 202612.6512.7212.3812.6912.69-0.78%48,034,933
May 11, 202613.0213.1012.7312.7912.79-4.19%46,477,842
May 8, 202613.2813.3713.0713.3513.351.29%57,836,397
May 7, 202613.1413.3312.9113.1813.181.85%82,536,884
May 6, 202612.9913.1212.6912.9412.944.61%59,725,562
May 5, 202611.9512.4511.8712.3712.374.74%47,221,261
May 4, 202611.8512.0511.6511.8111.81-0.25%36,763,592
May 1, 202611.8412.2111.6311.8411.841.11%49,175,254
Apr 30, 202611.5411.7511.4711.7111.713.54%37,837,623
Apr 29, 202611.5311.5711.1711.3111.31-2.84%50,192,794
Apr 28, 202611.5611.7811.4911.6411.64-0.34%43,265,485
Apr 27, 202612.0612.1411.6711.6811.68-3.47%42,514,646
Apr 24, 202611.9412.2211.8012.1012.102.72%41,326,421
Apr 23, 202611.7412.1411.4111.7811.782.43%73,254,105
Apr 22, 202611.8011.8811.4611.5011.50-2.29%59,436,124
Apr 21, 202612.0612.2011.6011.7711.77-3.84%65,540,108
Apr 20, 202612.3812.4712.0312.2412.24-4.23%62,786,922
Apr 17, 202613.1613.4112.6812.7812.784.16%80,991,297
Apr 16, 202612.3612.5612.0312.2712.270.82%54,995,256
Apr 15, 202612.2512.4712.1012.1712.170.33%58,823,515
Apr 14, 202612.0612.3211.8112.1312.138.01%92,016,190
Apr 13, 202611.0011.2310.9111.2311.23-0.80%47,514,716
Apr 10, 202611.4511.4911.2411.3211.32-0.44%31,912,450
Apr 9, 202611.3211.5011.1311.3711.37-0.35%36,844,167
Apr 8, 202612.0312.2011.3811.4111.415.55%100,665,985
Apr 7, 202610.8110.8510.5510.8110.81-0.83%56,698,507
Apr 6, 202610.8911.0410.7810.9010.900.55%37,600,744
Apr 2, 202610.5710.9010.3510.8410.84-2.61%53,047,622
Apr 1, 202610.9911.2010.8711.1311.133.63%54,895,975
Mar 31, 202610.3810.8010.2610.7410.745.50%58,813,638
Mar 30, 202610.2310.3610.0910.1810.18-1.17%40,956,438
Mar 27, 202610.5010.6210.2010.3010.30-3.83%47,681,401
Mar 26, 202610.5310.8210.5210.7110.71-0.28%41,855,068
Mar 25, 202610.9911.1710.7010.7410.740.28%66,750,427
Mar 24, 202610.6210.8310.4410.7110.71-0.93%55,831,926
Mar 23, 202611.1411.3410.7510.8110.813.64%77,753,635
Mar 20, 202610.7510.8310.3410.4310.43-3.43%58,384,643
Mar 19, 202610.5110.9910.5110.8010.80-57,481,947
Mar 18, 202610.7011.0710.6310.8010.80-0.55%72,893,298
Mar 17, 202610.9411.0310.7010.8610.863.53%91,851,065
Mar 16, 202610.4110.5710.3410.4910.491.84%80,802,761
Mar 13, 202610.6010.6510.2610.3010.30-2.37%106,227,058
Mar 12, 202610.7310.8310.5110.5510.55-4.44%112,427,483
Mar 11, 202611.1211.3510.9611.0411.04-0.63%90,726,249
Mar 10, 202611.3911.6010.8911.1111.11-2.88%129,253,146
Mar 9, 202610.8911.4810.4311.4411.442.33%153,143,067
Mar 6, 202611.3511.4111.0811.1811.18-5.17%100,933,633
Mar 5, 202612.0212.2211.5311.7911.79-5.38%126,081,884
Mar 4, 202612.7412.9312.4012.4612.46-66,960,508
Mar 3, 202612.0612.7711.7712.4612.46-0.48%97,759,150
Mar 2, 202612.3112.6312.1112.5212.52-4.21%87,714,423
Feb 27, 202613.4213.4412.9813.0713.07-6.24%93,030,423
Feb 26, 202613.5814.1713.5613.9413.944.65%94,386,690
Feb 25, 202613.2313.3613.0413.3213.321.29%50,424,878
Feb 24, 202612.9313.3412.8913.1513.151.70%64,755,857
Feb 23, 202613.5013.7412.8412.9312.93-4.86%48,145,822
Feb 20, 202613.3513.7113.3313.5913.591.80%56,789,754
Feb 19, 202613.9213.9413.2813.3513.35-5.32%63,955,572
Feb 18, 202614.0314.3013.6614.1014.10-2.08%63,274,112
Feb 17, 202613.9614.5613.9414.4014.403.75%41,742,308
Feb 13, 202614.0914.2013.8413.8813.88-1.21%41,482,198
Feb 12, 202614.6214.6613.6614.0514.05-2.09%54,294,250
Feb 11, 202615.1815.3814.2014.3514.35-4.97%44,579,083
Feb 10, 202614.9415.2214.9215.1015.100.73%33,681,733
Feb 9, 202615.3015.3314.9914.9914.99-1.64%34,538,245
Feb 6, 202614.3215.3314.3215.2415.247.63%55,642,648
Feb 5, 202614.3714.5413.9214.1614.16-1.87%40,456,834
Feb 4, 202614.1514.7713.9914.4314.433.00%60,700,936
Feb 3, 202613.8714.3513.8114.0114.012.34%48,029,001