5 DAY PERFORMANCE
-19.25%
1 MONTH PERFORMANCE
-15.16%
3 MONTH PERFORMANCE
-9.25%
6 MONTH PERFORMANCE
-1.53%
YEAR-TO-DATE PERFORMANCE
-33.56%
1 YEAR PERFORMANCE
-32.52%
American Airlines Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $14.81 | $14.86 (0.34%) | $14.98 | $14.64 | 43.14 M | $9.81 B |
| 12/05/2025 | $14.42 | $14.81 (2.7%) | $14.89 | $14.25 | 56.59 M | $9.78 B |
| 12/04/2025 | $14.65 | $14.34 (-2.12%) | $14.67 | $14.22 | 52.18 M | $9.47 B |
| 12/03/2025 | $14.27 | $14.56 (2.03%) | $14.61 | $14.25 | 60.48 M | $9.61 B |
| 12/02/2025 | $14.06 | $14.24 (1.28%) | $14.33 | $13.82 | 64.58 M | $9.40 B |
| 12/01/2025 | $13.77 | $13.96 (1.38%) | $14.12 | $13.56 | 75.40 M | $9.22 B |
| 11/28/2025 | $13.99 | $14.05 (0.43%) | $14.09 | $13.87 | 37.36 M | $9.28 B |
| 11/26/2025 | $13.53 | $13.93 (2.96%) | $14.11 | $13.45 | 64.27 M | $9.20 B |
| 11/25/2025 | $13.10 | $13.46 (2.75%) | $13.79 | $13.10 | 67.33 M | $8.89 B |
| 11/24/2025 | $13.00 | $13.10 (0.77%) | $13.21 | $12.81 | 51.24 M | $8.65 B |
| 11/21/2025 | $12.34 | $12.87 (4.29%) | $13.06 | $12.32 | 64.96 M | $8.50 B |
| 11/20/2025 | $12.51 | $12.24 (-2.16%) | $12.82 | $12.23 | 58.15 M | $8.08 B |
| 11/19/2025 | $12.58 | $12.33 (-1.99%) | $12.66 | $12.15 | 53.96 M | $8.14 B |
| 11/18/2025 | $12.22 | $12.36 (1.15%) | $12.46 | $12.11 | 46.52 M | $8.16 B |
| 11/17/2025 | $12.76 | $12.34 (-3.29%) | $12.78 | $12.25 | 43.06 M | $8.15 B |
| 11/14/2025 | $12.78 | $12.76 (-0.16%) | $12.97 | $12.70 | 32.78 M | $8.43 B |
| 11/13/2025 | $13.32 | $13.07 (-1.88%) | $13.50 | $13.00 | 38.62 M | $8.63 B |
| 11/12/2025 | $13.10 | $13.46 (2.75%) | $13.53 | $13.02 | 46.03 M | $8.89 B |
| 11/11/2025 | $13.30 | $12.99 (-2.33%) | $13.36 | $12.95 | 41.27 M | $8.58 B |
| 11/10/2025 | $13.87 | $13.31 (-4.04%) | $14.05 | $13.27 | 53.87 M | $8.79 B |
| 11/07/2025 | $12.80 | $13.65 (6.64%) | $13.77 | $12.75 | 69.63 M | $9.01 B |
| 11/06/2025 | $13.35 | $13.15 (-1.5%) | $13.55 | $12.95 | 67.16 M | $8.68 B |
| 11/05/2025 | $12.76 | $13.42 (5.17%) | $13.54 | $12.75 | 61.17 M | $8.86 B |
| 11/04/2025 | $13.06 | $12.65 (-3.14%) | $13.21 | $12.53 | 58.52 M | $8.35 B |
| 11/03/2025 | $13.09 | $13.34 (1.91%) | $13.50 | $12.98 | 54.06 M | $8.81 B |
| 10/31/2025 | $12.72 | $13.13 (3.22%) | $13.14 | $12.64 | 44.81 M | $8.67 B |
| 10/30/2025 | $12.79 | $12.78 (-0.08%) | $13.16 | $12.70 | 53.80 M | $8.44 B |
| 10/29/2025 | $12.72 | $12.97 (1.97%) | $13.00 | $12.64 | 45.29 M | $8.56 B |
| 10/28/2025 | $13.45 | $12.71 (-5.5%) | $13.46 | $12.65 | 53.81 M | $8.39 B |
| 10/27/2025 | $13.78 | $13.41 (-2.69%) | $13.85 | $13.34 | 53.30 M | $8.86 B |
| 10/24/2025 | $13.00 | $13.78 (6%) | $13.89 | $12.90 | 94.35 M | $9.10 B |
| 10/23/2025 | $12.74 | $12.77 (0.24%) | $13.04 | $12.35 | 91.01 M | $8.43 B |
| 10/22/2025 | $12.27 | $12.09 (-1.47%) | $12.33 | $11.99 | 58.33 M | $7.98 B |
| 10/21/2025 | $12.18 | $12.35 (1.4%) | $12.40 | $12.08 | 38.29 M | $8.16 B |
| 10/20/2025 | $11.93 | $12.17 (2.01%) | $12.24 | $11.87 | 39.21 M | $8.04 B |
| 10/17/2025 | $11.86 | $11.86 (0%) | $12.02 | $11.83 | 34.78 M | $7.83 B |
| 10/16/2025 | $12.55 | $11.89 (-5.26%) | $12.57 | $11.72 | 63.93 M | $7.85 B |
| 10/15/2025 | $12.24 | $12.50 (2.12%) | $12.52 | $12.15 | 52.09 M | $8.25 B |
| 10/14/2025 | $11.59 | $12.19 (5.18%) | $12.28 | $11.52 | 64.42 M | $8.05 B |
| 10/13/2025 | $11.64 | $11.74 (0.86%) | $11.86 | $11.63 | 44.01 M | $7.75 B |
| 10/10/2025 | $11.70 | $11.52 (-1.54%) | $12.06 | $11.42 | 72.65 M | $7.60 B |
| 10/09/2025 | $12.44 | $11.62 (-6.59%) | $12.50 | $11.51 | 101.54 M | $7.67 B |
| 10/08/2025 | $11.70 | $11.81 (0.94%) | $12.03 | $11.56 | 64.07 M | $7.80 B |
| 10/07/2025 | $11.94 | $11.66 (-2.35%) | $11.97 | $11.52 | 61.90 M | $7.70 B |
| 10/06/2025 | $11.65 | $11.83 (1.55%) | $11.88 | $11.44 | 93.10 M | $7.81 B |
| 10/03/2025 | $11.53 | $11.58 (0.43%) | $11.63 | $11.37 | 76.75 M | $7.64 B |
| 10/02/2025 | $11.36 | $11.43 (0.62%) | $11.60 | $11.29 | 77.78 M | $7.55 B |
| 10/01/2025 | $11.25 | $11.27 (0.18%) | $11.39 | $11.16 | 81.13 M | $7.44 B |
| 09/30/2025 | $11.42 | $11.24 (-1.58%) | $11.46 | $11.07 | 92.46 M | $7.42 B |
| 09/29/2025 | $11.40 | $11.38 (-0.18%) | $11.51 | $11.19 | 92.62 M | $7.51 B |
| 09/26/2025 | $11.45 | $11.31 (-1.22%) | $11.51 | $11.26 | 82.48 M | $7.47 B |
| 09/25/2025 | $11.80 | $11.39 (-3.47%) | $11.80 | $11.36 | 101.25 M | $7.52 B |
| 09/24/2025 | $12.22 | $11.94 (-2.29%) | $12.26 | $11.94 | 90.10 M | $7.88 B |
| 09/23/2025 | $12.38 | $12.19 (-1.53%) | $12.49 | $12.19 | 73.07 M | $8.05 B |
| 09/22/2025 | $12.38 | $12.33 (-0.4%) | $12.43 | $12.00 | 94.81 M | $8.14 B |
| 09/19/2025 | $12.65 | $12.45 (-1.58%) | $12.67 | $12.31 | 80.62 M | $8.22 B |
| 09/18/2025 | $12.59 | $12.58 (-0.08%) | $12.63 | $12.47 | 112.65 M | $8.30 B |
| 09/17/2025 | $12.44 | $12.48 (0.32%) | $12.82 | $12.36 | 107.20 M | $8.24 B |
| 09/16/2025 | $12.60 | $12.41 (-1.51%) | $12.62 | $12.16 | 91.20 M | $8.19 B |
| 09/15/2025 | $12.94 | $12.53 (-3.17%) | $12.96 | $12.48 | 100.89 M | $8.27 B |
| 09/12/2025 | $12.99 | $12.91 (-0.62%) | $13.23 | $12.89 | 86.69 M | $8.52 B |
| 09/11/2025 | $12.95 | $12.95 (0%) | $13.09 | $12.61 | 105.71 M | $8.55 B |
| 09/10/2025 | $12.76 | $12.82 (0.47%) | $13.10 | $12.64 | 87.36 M | $8.46 B |
| 09/09/2025 | $12.94 | $12.76 (-1.39%) | $12.99 | $12.64 | 65.46 M | $8.42 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.
