5 DAY PERFORMANCE
-17.46%
1 MONTH PERFORMANCE
-20.99%
3 MONTH PERFORMANCE
-17.40%
6 MONTH PERFORMANCE
-13.00%
YEAR-TO-DATE PERFORMANCE
-25.38%
1 YEAR PERFORMANCE
-15.57%
American Airlines Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $17.60 | $17.20 (-2.27%) | $17.76 | $17.03 | 136.20 M | $11.37 B |
| 07/06/2026 | $18.09 | $17.75 (-1.88%) | $18.44 | $17.68 | 142.90 M | $11.74 B |
| 07/02/2026 | $18.46 | $17.92 (-2.93%) | $18.79 | $17.71 | 130.09 M | $11.85 B |
| 07/01/2026 | $18.25 | $18.15 (-0.55%) | $18.47 | $18.06 | 166.69 M | $12.00 B |
| 06/30/2026 | $17.92 | $18.07 (0.84%) | $18.36 | $17.70 | 157.87 M | $11.95 B |
| 06/29/2026 | $17.58 | $17.92 (1.93%) | $18.05 | $17.52 | 122.47 M | $11.85 B |
| 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 |
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.
