5 DAY PERFORMANCE
+34.46%
1 MONTH PERFORMANCE
+7.75%
3 MONTH PERFORMANCE
+1.62%
6 MONTH PERFORMANCE
+61.03%
YEAR-TO-DATE PERFORMANCE
+0.52%
1 YEAR PERFORMANCE
+25.50%
American Airlines Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.55 | $10.93 (-5.41%) | $11.61 | $10.89 | 93.31 M | $7.22 B |
| 03/11/2025 | $12.50 | $11.46 (-8.32%) | $12.54 | $11.43 | 109.65 M | $7.53 B |
| 03/10/2025 | $12.72 | $12.50 (-1.73%) | $12.75 | $12.11 | 83.40 M | $8.21 B |
| 03/07/2025 | $13.13 | $13.03 (-0.76%) | $13.18 | $12.58 | 76.62 M | $8.56 B |
| 03/06/2025 | $13.82 | $13.25 (-4.12%) | $13.93 | $13.20 | 58.16 M | $8.71 B |
| 03/05/2025 | $13.51 | $14.09 (4.29%) | $14.23 | $13.49 | 56.99 M | $9.26 B |
| 03/04/2025 | $13.52 | $13.35 (-1.26%) | $13.65 | $13.02 | 71.11 M | $8.77 B |
| 03/03/2025 | $14.36 | $13.87 (-3.41%) | $14.56 | $13.77 | 55.45 M | $9.11 B |
| 02/28/2025 | $14.57 | $14.35 (-1.51%) | $14.75 | $14.27 | 49.73 M | $9.43 B |
| 02/27/2025 | $15.12 | $14.53 (-3.9%) | $15.15 | $14.21 | 56.50 M | $9.55 B |
| 02/26/2025 | $15.47 | $15.18 (-1.87%) | $15.66 | $15.17 | 43.18 M | $9.97 B |
| 02/25/2025 | $15.37 | $15.13 (-1.56%) | $15.37 | $14.80 | 48.36 M | $9.94 B |
| 02/24/2025 | $15.38 | $15.31 (-0.46%) | $15.52 | $15.21 | 42.73 M | $10.06 B |
| 02/21/2025 | $15.93 | $15.23 (-4.39%) | $16.07 | $15.09 | 55.70 M | $10.01 B |
| 02/20/2025 | $15.96 | $15.86 (-0.63%) | $16.10 | $15.57 | 32.62 M | $10.42 B |
| 02/19/2025 | $16.00 | $16.00 (0%) | $16.15 | $15.80 | 24.54 M | $10.51 B |
| 02/18/2025 | $15.88 | $16.08 (1.26%) | $16.32 | $15.85 | 28.43 M | $10.56 B |
| 02/14/2025 | $15.84 | $15.97 (0.82%) | $15.98 | $15.64 | 29.25 M | $10.50 B |
| 02/13/2025 | $16.36 | $15.74 (-3.79%) | $16.50 | $15.48 | 41.58 M | $10.35 B |
| 02/12/2025 | $16.38 | $16.26 (-0.73%) | $16.60 | $16.14 | 24.57 M | $10.69 B |
| 02/11/2025 | $16.43 | $16.41 (-0.12%) | $16.56 | $16.13 | 29.01 M | $10.79 B |
| 02/10/2025 | $17.20 | $16.62 (-3.37%) | $17.20 | $16.56 | 27.67 M | $10.93 B |
| 02/07/2025 | $17.07 | $17.17 (0.59%) | $17.40 | $17.02 | 22.46 M | $11.29 B |
| 02/06/2025 | $17.08 | $17.06 (-0.12%) | $17.32 | $16.95 | 25.50 M | $11.22 B |
| 02/05/2025 | $16.85 | $16.96 (0.65%) | $17.22 | $16.51 | 27.64 M | $11.15 B |
| 02/04/2025 | $16.75 | $16.84 (0.54%) | $16.93 | $16.70 | 28.81 M | $11.07 B |
| 02/03/2025 | $16.39 | $16.70 (1.89%) | $16.82 | $16.22 | 32.96 M | $10.98 B |
| 01/31/2025 | $16.96 | $16.92 (-0.24%) | $17.23 | $16.91 | 30.20 M | $11.12 B |
| 01/30/2025 | $16.93 | $16.90 (-0.18%) | $17.23 | $16.80 | 42.12 M | $11.11 B |
| 01/29/2025 | $17.14 | $17.33 (1.11%) | $17.34 | $16.94 | 24.72 M | $11.39 B |
| 01/28/2025 | $17.08 | $17.15 (0.41%) | $17.47 | $16.95 | 29.82 M | $11.27 B |
| 01/27/2025 | $16.82 | $17.20 (2.26%) | $17.54 | $16.70 | 40.50 M | $11.31 B |
| 01/24/2025 | $16.85 | $16.96 (0.65%) | $17.34 | $16.55 | 37.78 M | $11.15 B |
| 01/23/2025 | $17.30 | $17.03 (-1.56%) | $17.54 | $16.73 | 94.89 M | $11.20 B |
| 01/22/2025 | $19.09 | $18.66 (-2.25%) | $19.10 | $18.37 | 58.39 M | $12.27 B |
| 01/21/2025 | $18.52 | $18.64 (0.65%) | $18.65 | $18.27 | 30.73 M | $12.25 B |
| 01/17/2025 | $18.55 | $18.27 (-1.51%) | $18.57 | $18.16 | 20.44 M | $12.01 B |
| 01/16/2025 | $18.02 | $18.29 (1.5%) | $18.33 | $17.78 | 22.03 M | $12.02 B |
| 01/15/2025 | $18.54 | $18.07 (-2.54%) | $18.56 | $17.97 | 20.40 M | $11.88 B |
| 01/14/2025 | $17.79 | $18.21 (2.36%) | $18.24 | $17.79 | 26.18 M | $11.97 B |
| 01/13/2025 | $17.92 | $17.60 (-1.79%) | $17.98 | $17.32 | 28.43 M | $11.57 B |
| 01/10/2025 | $17.93 | $18.38 (2.51%) | $18.45 | $17.80 | 43.95 M | $12.08 B |
| 01/08/2025 | $17.53 | $17.60 (0.4%) | $17.72 | $17.08 | 23.09 M | $11.57 B |
| 01/07/2025 | $17.58 | $17.69 (0.63%) | $17.99 | $17.53 | 25.49 M | $11.63 B |
| 01/06/2025 | $17.64 | $17.52 (-0.68%) | $17.94 | $17.38 | 31.83 M | $11.52 B |
| 01/03/2025 | $17.03 | $16.97 (-0.35%) | $17.03 | $16.27 | 23.81 M | $11.16 B |
| 01/02/2025 | $17.40 | $17.00 (-2.3%) | $17.63 | $16.83 | 19.03 M | $11.18 B |
| 12/31/2024 | $17.63 | $17.43 (-1.13%) | $17.75 | $17.35 | 12.70 M | $11.46 B |
| 12/30/2024 | $17.27 | $17.62 (2.03%) | $17.73 | $17.15 | 20.44 M | $11.58 B |
| 12/27/2024 | $17.19 | $17.35 (0.93%) | $17.38 | $17.01 | 29.50 M | $11.41 B |
| 12/26/2024 | $17.07 | $17.35 (1.64%) | $17.39 | $17.05 | 10.38 M | $11.41 B |
| 12/24/2024 | $17.00 | $17.35 (2.06%) | $17.36 | $16.80 | 14.23 M | $11.41 B |
| 12/23/2024 | $16.87 | $17.25 (2.25%) | $17.27 | $16.87 | 15.78 M | $11.34 B |
| 12/20/2024 | $16.57 | $16.88 (1.87%) | $17.18 | $16.53 | 28.66 M | $11.10 B |
| 12/19/2024 | $16.65 | $16.64 (-0.06%) | $16.80 | $16.48 | 17.83 M | $10.94 B |
| 12/18/2024 | $16.77 | $16.47 (-1.79%) | $17.28 | $16.26 | 25.02 M | $10.83 B |
| 12/17/2024 | $16.45 | $16.72 (1.64%) | $16.74 | $16.22 | 23.62 M | $10.99 B |
| 12/16/2024 | $16.91 | $16.52 (-2.31%) | $16.95 | $16.46 | 15.74 M | $10.86 B |
| 12/13/2024 | $17.28 | $16.92 (-2.08%) | $17.31 | $16.81 | 20.17 M | $11.12 B |
| 12/12/2024 | $17.61 | $17.24 (-2.1%) | $17.80 | $17.23 | 17.69 M | $11.33 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.
