5 DAY PERFORMANCE
-28.86%
1 MONTH PERFORMANCE
-23.32%
3 MONTH PERFORMANCE
+11.07%
6 MONTH PERFORMANCE
-25.91%
YEAR-TO-DATE PERFORMANCE
-25.38%
1 YEAR PERFORMANCE
+1.42%
American Airlines Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $17.49 | $17.87 (2.17%) | $17.94 | $17.43 | 163.03 M | $11.82 B |
| 06/25/2026 | $17.49 | $17.57 (0.46%) | $18.04 | $17.31 | 203.43 M | $11.62 B |
| 06/24/2026 | $16.46 | $17.44 (5.95%) | $17.47 | $16.44 | 207.24 M | $11.53 B |
| 06/23/2026 | $15.77 | $16.14 (2.35%) | $16.36 | $15.76 | 166.45 M | $10.67 B |
| 06/22/2026 | $15.92 | $16.08 (1.01%) | $16.59 | $15.83 | 177.58 M | $10.63 B |
| 06/18/2026 | $15.85 | $15.99 (0.88%) | $16.07 | $15.77 | 126.28 M | $10.57 B |
| 06/17/2026 | $15.71 | $15.42 (-1.85%) | $16.06 | $15.40 | 130.17 M | $10.20 B |
| 06/16/2026 | $15.59 | $15.71 (0.77%) | $16.19 | $15.57 | 134.51 M | $10.39 B |
| 06/15/2026 | $15.54 | $15.46 (-0.51%) | $15.90 | $15.20 | 180.25 M | $10.22 B |
| 06/12/2026 | $14.81 | $14.98 (1.15%) | $15.02 | $14.52 | 153.39 M | $9.90 B |
| 06/11/2026 | $13.33 | $14.65 (9.9%) | $14.66 | $13.31 | 155.17 M | $9.69 B |
| 06/10/2026 | $13.81 | $13.42 (-2.82%) | $13.88 | $13.34 | 137.72 M | $8.87 B |
| 06/09/2026 | $13.94 | $14.09 (1.08%) | $14.38 | $13.64 | 149.98 M | $9.32 B |
| 06/08/2026 | $13.49 | $13.60 (0.82%) | $13.80 | $13.41 | 109.05 M | $8.99 B |
| 06/05/2026 | $13.22 | $13.50 (2.12%) | $13.53 | $13.18 | 106.13 M | $8.93 B |
| 06/04/2026 | $13.82 | $13.30 (-3.76%) | $13.84 | $13.18 | 70.86 M | $8.79 B |
| 06/03/2026 | $13.71 | $13.57 (-1.02%) | $13.84 | $13.50 | 71.68 M | $8.97 B |
| 06/02/2026 | $14.46 | $13.93 (-3.67%) | $14.52 | $13.87 | 49.49 M | $9.21 B |
| 06/01/2026 | $14.26 | $14.34 (0.56%) | $14.46 | $14.00 | 69.05 M | $9.48 B |
| 05/29/2026 | $14.72 | $14.64 (-0.54%) | $15.01 | $14.61 | 71.24 M | $9.68 B |
| 05/28/2026 | $14.50 | $14.65 (1.03%) | $15.10 | $14.40 | 56.05 M | $9.69 B |
| 05/27/2026 | $15.17 | $14.92 (-1.65%) | $15.40 | $14.84 | 88.81 M | $9.86 B |
| 05/26/2026 | $14.30 | $14.85 (3.85%) | $14.94 | $14.29 | 109.91 M | $9.82 B |
| 05/22/2026 | $13.71 | $13.85 (1.02%) | $14.18 | $13.58 | 99.28 M | $9.16 B |
| 05/21/2026 | $12.70 | $13.59 (7.01%) | $13.60 | $12.65 | 108.80 M | $8.99 B |
| 05/20/2026 | $12.11 | $12.95 (6.94%) | $13.09 | $12.04 | 85.39 M | $8.56 B |
| 05/19/2026 | $12.18 | $12.06 (-0.99%) | $12.29 | $11.97 | 67.55 M | $7.97 B |
| 05/18/2026 | $12.47 | $12.36 (-0.88%) | $12.80 | $12.21 | 59.15 M | $8.17 B |
| 05/15/2026 | $12.51 | $12.31 (-1.6%) | $12.60 | $12.28 | 37.31 M | $8.14 B |
| 05/14/2026 | $12.83 | $12.70 (-1.01%) | $12.95 | $12.60 | 61.40 M | $8.40 B |
| 05/13/2026 | $12.67 | $12.71 (0.32%) | $12.77 | $12.56 | 37.20 M | $8.40 B |
| 05/12/2026 | $12.65 | $12.69 (0.32%) | $12.72 | $12.38 | 48.03 M | $8.39 B |
| 05/11/2026 | $13.02 | $12.79 (-1.77%) | $13.10 | $12.73 | 46.48 M | $8.46 B |
| 05/08/2026 | $13.28 | $13.35 (0.53%) | $13.37 | $13.07 | 57.84 M | $8.83 B |
| 05/07/2026 | $13.14 | $13.18 (0.3%) | $13.33 | $12.91 | 82.54 M | $8.71 B |
| 05/06/2026 | $12.99 | $12.94 (-0.38%) | $13.12 | $12.69 | 59.73 M | $8.56 B |
| 05/05/2026 | $11.95 | $12.37 (3.51%) | $12.45 | $11.87 | 47.22 M | $8.18 B |
| 05/04/2026 | $11.85 | $11.81 (-0.34%) | $12.05 | $11.65 | 36.76 M | $7.81 B |
| 05/01/2026 | $11.84 | $11.84 (0%) | $12.21 | $11.63 | 49.18 M | $7.83 B |
| 04/30/2026 | $11.54 | $11.71 (1.47%) | $11.75 | $11.47 | 37.84 M | $7.74 B |
| 04/29/2026 | $11.53 | $11.31 (-1.91%) | $11.57 | $11.17 | 50.19 M | $7.48 B |
| 04/28/2026 | $11.56 | $11.64 (0.69%) | $11.78 | $11.49 | 43.27 M | $7.70 B |
| 04/27/2026 | $12.06 | $11.68 (-3.15%) | $12.14 | $11.67 | 42.51 M | $7.72 B |
| 04/24/2026 | $11.94 | $12.10 (1.34%) | $12.22 | $11.80 | 41.33 M | $8.00 B |
| 04/23/2026 | $11.74 | $11.78 (0.34%) | $12.14 | $11.41 | 73.25 M | $7.79 B |
| 04/22/2026 | $11.80 | $11.50 (-2.54%) | $11.88 | $11.46 | 59.44 M | $7.60 B |
| 04/21/2026 | $12.06 | $11.77 (-2.4%) | $12.20 | $11.60 | 65.54 M | $7.78 B |
| 04/20/2026 | $12.38 | $12.24 (-1.13%) | $12.47 | $12.03 | 62.79 M | $8.09 B |
| 04/17/2026 | $13.16 | $12.78 (-2.89%) | $13.41 | $12.68 | 80.99 M | $8.45 B |
| 04/16/2026 | $12.36 | $12.27 (-0.73%) | $12.56 | $12.03 | 55.00 M | $8.11 B |
| 04/15/2026 | $12.25 | $12.17 (-0.65%) | $12.47 | $12.10 | 58.82 M | $8.05 B |
| 04/14/2026 | $12.06 | $12.13 (0.58%) | $12.32 | $11.81 | 92.02 M | $8.02 B |
| 04/13/2026 | $11.00 | $11.23 (2.09%) | $11.23 | $10.91 | 47.51 M | $7.43 B |
| 04/10/2026 | $11.45 | $11.32 (-1.14%) | $11.49 | $11.24 | 31.91 M | $7.48 B |
| 04/09/2026 | $11.32 | $11.37 (0.44%) | $11.50 | $11.13 | 36.84 M | $7.52 B |
| 04/08/2026 | $12.03 | $11.41 (-5.15%) | $12.20 | $11.38 | 100.67 M | $7.54 B |
| 04/07/2026 | $10.81 | $10.81 (0%) | $10.85 | $10.55 | 56.70 M | $7.15 B |
| 04/06/2026 | $10.89 | $10.90 (0.09%) | $11.04 | $10.78 | 37.60 M | $7.21 B |
| 04/02/2026 | $10.57 | $10.84 (2.55%) | $10.90 | $10.35 | 53.05 M | $7.17 B |
| 04/01/2026 | $10.99 | $11.13 (1.27%) | $11.20 | $10.87 | 54.90 M | $7.36 B |
| 03/31/2026 | $10.38 | $10.74 (3.47%) | $10.80 | $10.26 | 58.81 M | $7.10 B |
| 03/30/2026 | $10.23 | $10.18 (-0.49%) | $10.36 | $10.09 | 40.96 M | $6.73 B |
| 03/27/2026 | $10.50 | $10.30 (-1.9%) | $10.62 | $10.20 | 47.68 M | $6.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
