5 DAY PERFORMANCE
-11.59%
1 MONTH PERFORMANCE
-11.39%
3 MONTH PERFORMANCE
-30.75%
6 MONTH PERFORMANCE
+0.26%
YEAR-TO-DATE PERFORMANCE
-25.38%
1 YEAR PERFORMANCE
-3.13%
American Airlines Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $12.60 | $12.80 (1.59%) | $12.83 | $12.60 | 67.14 M | $8.48 B |
| 10/07/2026 | $12.80 | $12.85 (0.39%) | $12.87 | $12.65 | 54.92 M | $8.51 B |
| 10/06/2026 | $13.01 | $13.00 (-0.08%) | $13.30 | $12.86 | 64.55 M | $8.61 B |
| 10/05/2026 | $13.00 | $12.83 (-1.31%) | $13.03 | $12.79 | 43.08 M | $8.50 B |
| 10/02/2026 | $13.36 | $12.94 (-3.14%) | $13.44 | $12.91 | 73.23 M | $8.57 B |
| 10/01/2026 | $13.27 | $13.13 (-1.06%) | $13.41 | $13.01 | 54.79 M | $8.69 B |
| 09/30/2026 | $13.57 | $13.37 (-1.47%) | $13.59 | $13.20 | 55.25 M | $8.85 B |
| 09/29/2026 | $13.86 | $13.61 (-1.8%) | $13.86 | $13.40 | 59.85 M | $9.01 B |
| 09/28/2026 | $13.58 | $13.52 (-0.44%) | $13.73 | $13.31 | 63.68 M | $8.95 B |
| 09/25/2026 | $13.58 | $13.87 (2.14%) | $13.97 | $13.38 | 76.08 M | $9.18 B |
| 09/24/2026 | $13.21 | $13.35 (1.06%) | $13.63 | $13.10 | 84.06 M | $8.84 B |
| 09/23/2026 | $13.48 | $13.35 (-0.96%) | $13.53 | $13.30 | 64.86 M | $8.84 B |
| 09/22/2026 | $14.06 | $13.61 (-3.2%) | $14.06 | $13.48 | 72.41 M | $9.01 B |
| 09/21/2026 | $13.28 | $13.57 (2.18%) | $13.60 | $13.11 | 76.86 M | $8.99 B |
| 09/18/2026 | $12.97 | $12.96 (-0.08%) | $13.08 | $12.91 | 50.91 M | $8.58 B |
| 09/17/2026 | $13.04 | $12.94 (-0.77%) | $13.13 | $12.89 | 84.31 M | $8.57 B |
| 09/16/2026 | $12.91 | $12.70 (-1.63%) | $13.28 | $12.55 | 137.64 M | $8.41 B |
| 09/15/2026 | $13.10 | $12.77 (-2.52%) | $13.11 | $12.63 | 82.85 M | $8.46 B |
| 09/14/2026 | $12.64 | $13.10 (3.64%) | $13.24 | $12.60 | 79.76 M | $8.67 B |
| 09/11/2026 | $13.13 | $13.01 (-0.91%) | $13.22 | $12.95 | 63.61 M | $8.62 B |
| 09/10/2026 | $12.67 | $12.85 (1.42%) | $13.06 | $12.61 | 62.16 M | $8.51 B |
| 09/09/2026 | $12.72 | $12.94 (1.73%) | $12.99 | $12.70 | 48.95 M | $8.57 B |
| 09/08/2026 | $12.94 | $12.91 (-0.23%) | $13.16 | $12.88 | 55.05 M | $8.55 B |
| 09/04/2026 | $12.96 | $13.13 (1.31%) | $13.21 | $12.95 | 74.08 M | $8.69 B |
| 09/03/2026 | $13.11 | $12.97 (-1.07%) | $13.21 | $12.93 | 55.74 M | $8.59 B |
| 09/02/2026 | $13.20 | $13.11 (-0.68%) | $13.36 | $13.05 | 53.01 M | $8.68 B |
| 09/01/2026 | $13.20 | $12.95 (-1.89%) | $13.39 | $12.94 | 63.36 M | $8.58 B |
| 08/31/2026 | $13.37 | $13.43 (0.45%) | $13.50 | $13.27 | 68.83 M | $8.89 B |
| 08/28/2026 | $13.83 | $13.64 (-1.37%) | $13.93 | $13.61 | 63.51 M | $9.03 B |
| 08/27/2026 | $13.83 | $13.72 (-0.8%) | $13.95 | $13.68 | 65.53 M | $9.09 B |
| 08/26/2026 | $14.10 | $13.84 (-1.84%) | $14.16 | $13.80 | 72.18 M | $9.16 B |
| 08/25/2026 | $14.04 | $13.95 (-0.64%) | $14.05 | $13.58 | 66.76 M | $9.24 B |
| 08/24/2026 | $13.96 | $13.63 (-2.36%) | $14.07 | $13.55 | 55.81 M | $9.03 B |
| 08/21/2026 | $13.73 | $13.82 (0.66%) | $13.86 | $13.65 | 68.48 M | $9.15 B |
| 08/20/2026 | $13.59 | $13.52 (-0.52%) | $13.71 | $13.43 | 62.54 M | $8.95 B |
| 08/19/2026 | $14.06 | $13.86 (-1.42%) | $14.15 | $13.79 | 97.66 M | $9.18 B |
| 08/18/2026 | $14.30 | $14.05 (-1.75%) | $14.34 | $14.03 | 51.04 M | $9.30 B |
| 08/17/2026 | $14.77 | $14.43 (-2.3%) | $14.77 | $14.41 | 40.44 M | $9.56 B |
| 08/14/2026 | $15.01 | $14.83 (-1.2%) | $15.16 | $14.79 | 46.40 M | $9.82 B |
| 08/13/2026 | $15.26 | $15.06 (-1.31%) | $15.28 | $14.95 | 49.74 M | $9.97 B |
| 08/12/2026 | $15.46 | $14.93 (-3.43%) | $15.53 | $14.92 | 39.96 M | $9.89 B |
| 08/11/2026 | $15.12 | $15.29 (1.12%) | $15.49 | $15.06 | 48.61 M | $10.12 B |
| 08/10/2026 | $15.74 | $15.00 (-4.7%) | $15.76 | $14.98 | 38.40 M | $9.93 B |
| 08/07/2026 | $16.28 | $15.94 (-2.09%) | $16.28 | $15.79 | 35.13 M | $10.56 B |
| 08/06/2026 | $16.40 | $16.03 (-2.26%) | $16.57 | $15.93 | 56.69 M | $10.61 B |
| 08/05/2026 | $16.65 | $16.58 (-0.42%) | $17.11 | $16.55 | 49.98 M | $10.98 B |
| 08/04/2026 | $16.59 | $16.56 (-0.18%) | $16.78 | $16.24 | 61.12 M | $10.97 B |
| 08/03/2026 | $15.77 | $16.04 (1.71%) | $16.38 | $15.70 | 53.62 M | $10.62 B |
| 07/31/2026 | $15.49 | $15.27 (-1.42%) | $15.53 | $15.17 | 48.10 M | $10.11 B |
| 07/30/2026 | $15.08 | $15.43 (2.32%) | $15.46 | $14.89 | 47.45 M | $10.22 B |
| 07/29/2026 | $14.71 | $14.84 (0.88%) | $15.25 | $14.66 | 64.69 M | $9.83 B |
| 07/28/2026 | $14.95 | $15.36 (2.74%) | $15.41 | $14.74 | 86.47 M | $10.17 B |
| 07/27/2026 | $14.89 | $14.95 (0.4%) | $15.13 | $14.52 | 93.95 M | $9.90 B |
| 07/24/2026 | $13.87 | $14.48 (4.4%) | $14.56 | $13.68 | 74.22 M | $9.59 B |
| 07/23/2026 | $13.99 | $13.56 (-3.07%) | $14.17 | $13.31 | 121.52 M | $8.98 B |
| 07/22/2026 | $15.02 | $14.79 (-1.53%) | $15.31 | $14.62 | 118.56 M | $9.79 B |
| 07/21/2026 | $15.33 | $15.28 (-0.33%) | $15.40 | $15.04 | 90.81 M | $10.12 B |
| 07/20/2026 | $15.19 | $15.14 (-0.33%) | $15.29 | $14.94 | 165.91 M | $10.03 B |
| 07/17/2026 | $15.22 | $14.98 (-1.58%) | $15.34 | $14.95 | 176.81 M | $9.90 B |
| 07/16/2026 | $15.37 | $15.60 (1.5%) | $16.08 | $15.29 | 190.90 M | $10.31 B |
| 07/15/2026 | $15.68 | $15.63 (-0.32%) | $16.00 | $15.45 | 181.63 M | $10.33 B |
| 07/14/2026 | $16.30 | $15.67 (-3.87%) | $16.34 | $15.65 | 138.42 M | $10.36 B |
| 07/13/2026 | $16.81 | $16.31 (-2.97%) | $16.86 | $16.17 | 152.77 M | $10.78 B |
| 07/10/2026 | $16.90 | $16.95 (0.3%) | $17.00 | $16.47 | 82.07 M | $11.21 B |
| 07/09/2026 | $16.62 | $17.06 (2.65%) | $17.38 | $16.59 | 124.27 M | $11.28 B |
| 07/08/2026 | $16.84 | $16.52 (-1.9%) | $16.91 | $16.11 | 176.66 M | $10.92 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.
