5 DAY PERFORMANCE
-14.31%
1 MONTH PERFORMANCE
+1.87%
3 MONTH PERFORMANCE
-17.58%
6 MONTH PERFORMANCE
-12.47%
YEAR-TO-DATE PERFORMANCE
-25.38%
1 YEAR PERFORMANCE
-6.99%
American Airlines Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $12.67 | $12.71 (0.32%) | $12.77 | $12.56 | 36.97 M | $8.38 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 | $8.44 B |
| 04/16/2026 | $12.36 | $12.27 (-0.73%) | $12.56 | $12.03 | 55.00 M | $8.10 B |
| 04/15/2026 | $12.25 | $12.17 (-0.65%) | $12.47 | $12.10 | 58.82 M | $8.04 B |
| 04/14/2026 | $12.06 | $12.13 (0.58%) | $12.32 | $11.81 | 92.02 M | $8.01 B |
| 04/13/2026 | $11.00 | $11.23 (2.09%) | $11.23 | $10.91 | 47.51 M | $7.42 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 | $7.51 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 | $7.14 B |
| 04/06/2026 | $10.89 | $10.90 (0.09%) | $11.04 | $10.78 | 37.60 M | $7.20 B |
| 04/02/2026 | $10.57 | $10.84 (2.55%) | $10.90 | $10.35 | 53.05 M | $7.16 B |
| 04/01/2026 | $10.99 | $11.13 (1.27%) | $11.20 | $10.87 | 54.90 M | $7.35 B |
| 03/31/2026 | $10.38 | $10.74 (3.47%) | $10.80 | $10.26 | 58.81 M | $7.09 B |
| 03/30/2026 | $10.23 | $10.18 (-0.49%) | $10.36 | $10.09 | 40.96 M | $6.72 B |
| 03/27/2026 | $10.50 | $10.30 (-1.9%) | $10.62 | $10.20 | 47.68 M | $6.80 B |
| 03/26/2026 | $10.53 | $10.71 (1.71%) | $10.82 | $10.52 | 41.86 M | $7.07 B |
| 03/25/2026 | $10.99 | $10.74 (-2.27%) | $11.17 | $10.70 | 66.75 M | $7.09 B |
| 03/24/2026 | $10.62 | $10.71 (0.85%) | $10.83 | $10.44 | 55.83 M | $7.07 B |
| 03/23/2026 | $11.14 | $10.81 (-2.96%) | $11.34 | $10.75 | 77.75 M | $7.14 B |
| 03/20/2026 | $10.75 | $10.43 (-2.98%) | $10.83 | $10.34 | 58.38 M | $6.89 B |
| 03/19/2026 | $10.51 | $10.80 (2.76%) | $10.99 | $10.51 | 57.48 M | $7.13 B |
| 03/18/2026 | $10.70 | $10.80 (0.93%) | $11.07 | $10.63 | 72.89 M | $7.13 B |
| 03/17/2026 | $10.94 | $10.86 (-0.73%) | $11.03 | $10.70 | 91.85 M | $7.17 B |
| 03/16/2026 | $10.41 | $10.49 (0.77%) | $10.57 | $10.34 | 80.80 M | $6.93 B |
| 03/13/2026 | $10.60 | $10.30 (-2.83%) | $10.65 | $10.26 | 106.23 M | $6.80 B |
| 03/12/2026 | $10.73 | $10.55 (-1.68%) | $10.83 | $10.51 | 112.43 M | $6.97 B |
| 03/11/2026 | $11.12 | $11.04 (-0.72%) | $11.35 | $10.96 | 90.73 M | $7.29 B |
| 03/10/2026 | $11.39 | $11.11 (-2.46%) | $11.60 | $10.89 | 129.25 M | $7.34 B |
| 03/09/2026 | $10.89 | $11.44 (5.05%) | $11.48 | $10.43 | 153.14 M | $7.56 B |
| 03/06/2026 | $11.35 | $11.18 (-1.5%) | $11.41 | $11.08 | 100.93 M | $7.38 B |
| 03/05/2026 | $12.02 | $11.79 (-1.91%) | $12.22 | $11.53 | 126.08 M | $7.79 B |
| 03/04/2026 | $12.74 | $12.46 (-2.2%) | $12.93 | $12.40 | 66.96 M | $8.23 B |
| 03/03/2026 | $12.06 | $12.46 (3.32%) | $12.77 | $11.77 | 97.76 M | $8.23 B |
| 03/02/2026 | $12.31 | $12.52 (1.71%) | $12.63 | $12.11 | 87.71 M | $8.27 B |
| 02/27/2026 | $13.42 | $13.07 (-2.61%) | $13.44 | $12.98 | 93.03 M | $8.63 B |
| 02/26/2026 | $13.58 | $13.94 (2.65%) | $14.17 | $13.56 | 94.39 M | $9.21 B |
| 02/25/2026 | $13.23 | $13.32 (0.68%) | $13.36 | $13.04 | 50.42 M | $8.80 B |
| 02/24/2026 | $12.93 | $13.15 (1.7%) | $13.34 | $12.89 | 64.76 M | $8.69 B |
| 02/23/2026 | $13.50 | $12.93 (-4.22%) | $13.74 | $12.84 | 48.15 M | $8.54 B |
| 02/20/2026 | $13.35 | $13.59 (1.8%) | $13.71 | $13.33 | 56.79 M | $8.98 B |
| 02/19/2026 | $13.92 | $13.35 (-4.09%) | $13.94 | $13.28 | 63.96 M | $8.82 B |
| 02/18/2026 | $14.03 | $14.10 (0.5%) | $14.30 | $13.66 | 63.27 M | $9.31 B |
| 02/17/2026 | $13.96 | $14.40 (3.15%) | $14.56 | $13.94 | 41.74 M | $9.51 B |
| 02/13/2026 | $14.09 | $13.88 (-1.49%) | $14.20 | $13.84 | 41.48 M | $9.17 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.
