5 DAY PERFORMANCE
+2.12%
1 MONTH PERFORMANCE
+18.80%
3 MONTH PERFORMANCE
+53.22%
6 MONTH PERFORMANCE
+50.63%
YEAR-TO-DATE PERFORMANCE
+22.78%
1 YEAR PERFORMANCE
+17.56%
American Airlines Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $16.57 | $16.88 (1.87%) | $17.18 | $16.53 | 22.21 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 |
| 12/11/2024 | $17.61 | $17.58 (-0.17%) | $17.74 | $17.41 | 20.71 M | $11.56 B |
| 12/10/2024 | $17.95 | $17.49 (-2.56%) | $18.20 | $17.37 | 34.17 M | $11.50 B |
| 12/09/2024 | $17.52 | $17.16 (-2.05%) | $17.52 | $17.01 | 29.73 M | $11.28 B |
| 12/06/2024 | $17.51 | $17.40 (-0.63%) | $18.09 | $17.27 | 43.09 M | $11.44 B |
| 12/05/2024 | $16.01 | $17.38 (8.56%) | $17.80 | $15.96 | 110.12 M | $11.43 B |
| 12/04/2024 | $14.90 | $14.88 (-0.13%) | $15.05 | $14.61 | 18.41 M | $9.78 B |
| 12/03/2024 | $14.59 | $14.47 (-0.82%) | $14.75 | $14.44 | 16.13 M | $9.51 B |
| 12/02/2024 | $14.57 | $14.61 (0.27%) | $14.75 | $14.38 | 18.78 M | $9.60 B |
| 11/29/2024 | $14.68 | $14.52 (-1.09%) | $14.74 | $14.50 | 9.50 M | $9.55 B |
| 11/27/2024 | $14.68 | $14.64 (-0.27%) | $14.75 | $14.46 | 14.43 M | $9.62 B |
| 11/26/2024 | $14.79 | $14.64 (-1.01%) | $15.01 | $14.61 | 21.63 M | $9.62 B |
| 11/25/2024 | $14.65 | $14.92 (1.84%) | $15.13 | $14.56 | 31.55 M | $9.81 B |
| 11/22/2024 | $14.22 | $14.38 (1.13%) | $14.44 | $14.09 | 20.24 M | $9.45 B |
| 11/21/2024 | $14.47 | $14.20 (-1.87%) | $14.58 | $14.18 | 20.76 M | $9.34 B |
| 11/20/2024 | $14.18 | $14.46 (1.97%) | $14.49 | $14.00 | 25.41 M | $9.51 B |
| 11/19/2024 | $13.93 | $14.33 (2.87%) | $14.40 | $13.84 | 25.33 M | $9.42 B |
| 11/18/2024 | $14.39 | $14.29 (-0.69%) | $14.44 | $14.03 | 18.77 M | $9.39 B |
| 11/15/2024 | $14.22 | $14.39 (1.2%) | $14.40 | $14.05 | 22.76 M | $9.46 B |
| 11/14/2024 | $14.22 | $14.26 (0.28%) | $14.67 | $14.18 | 33.15 M | $9.37 B |
| 11/13/2024 | $14.05 | $14.01 (-0.28%) | $14.55 | $13.97 | 30.23 M | $9.21 B |
| 11/12/2024 | $13.98 | $13.91 (-0.5%) | $14.08 | $13.73 | 20.44 M | $9.14 B |
| 11/11/2024 | $13.95 | $14.16 (1.51%) | $14.16 | $13.89 | 22.83 M | $9.31 B |
| 11/08/2024 | $13.69 | $13.81 (0.88%) | $14.03 | $13.67 | 20.26 M | $9.08 B |
| 11/07/2024 | $13.94 | $13.62 (-2.3%) | $14.00 | $13.60 | 19.65 M | $8.95 B |
| 11/06/2024 | $14.01 | $14.00 (-0.07%) | $14.17 | $13.80 | 38.60 M | $9.20 B |
| 11/05/2024 | $12.95 | $13.19 (1.85%) | $13.22 | $12.92 | 19.11 M | $8.67 B |
| 11/04/2024 | $13.50 | $12.99 (-3.78%) | $13.50 | $12.96 | 25.65 M | $8.54 B |
| 11/01/2024 | $13.47 | $13.54 (0.52%) | $13.66 | $13.40 | 22.84 M | $8.90 B |
| 10/31/2024 | $13.79 | $13.40 (-2.83%) | $13.89 | $13.38 | 26.34 M | $8.81 B |
| 10/30/2024 | $13.66 | $13.94 (2.05%) | $13.99 | $13.61 | 22.46 M | $9.16 B |
| 10/29/2024 | $13.38 | $13.82 (3.29%) | $13.86 | $13.28 | 28.71 M | $9.09 B |
| 10/28/2024 | $13.66 | $13.60 (-0.44%) | $13.85 | $13.56 | 37.08 M | $8.94 B |
| 10/25/2024 | $12.94 | $13.15 (1.62%) | $13.44 | $12.75 | 44.35 M | $8.65 B |
| 10/24/2024 | $13.18 | $12.78 (-3.03%) | $13.63 | $12.42 | 65.53 M | $8.40 B |
| 10/23/2024 | $12.85 | $12.83 (-0.16%) | $13.04 | $12.66 | 30.25 M | $8.43 B |
| 10/22/2024 | $12.93 | $12.96 (0.23%) | $13.03 | $12.62 | 24.16 M | $8.52 B |
| 10/21/2024 | $12.98 | $12.97 (-0.08%) | $13.10 | $12.78 | 27.95 M | $8.53 B |
| 10/18/2024 | $12.86 | $13.09 (1.79%) | $13.24 | $12.76 | 38.31 M | $8.60 B |
| 10/17/2024 | $12.87 | $12.81 (-0.47%) | $12.97 | $12.67 | 30.15 M | $8.42 B |
| 10/16/2024 | $12.19 | $12.89 (5.74%) | $12.92 | $12.14 | 53.14 M | $8.47 B |
| 10/15/2024 | $12.12 | $12.03 (-0.74%) | $12.47 | $12.00 | 36.49 M | $7.90 B |
| 10/14/2024 | $11.85 | $11.87 (0.17%) | $11.95 | $11.70 | 20.61 M | $7.80 B |
| 10/11/2024 | $11.72 | $11.79 (0.6%) | $11.82 | $11.53 | 17.70 M | $7.75 B |
| 10/10/2024 | $11.77 | $11.76 (-0.08%) | $12.00 | $11.65 | 26.49 M | $7.73 B |
| 10/09/2024 | $12.01 | $11.93 (-0.67%) | $12.25 | $11.87 | 34.21 M | $7.84 B |
| 10/08/2024 | $11.65 | $11.92 (2.32%) | $12.12 | $11.63 | 44.74 M | $7.83 B |
| 10/07/2024 | $11.55 | $11.53 (-0.17%) | $11.68 | $11.37 | 27.61 M | $7.57 B |
| 10/04/2024 | $11.36 | $11.51 (1.32%) | $11.97 | $11.29 | 53.75 M | $7.56 B |
| 10/03/2024 | $10.69 | $10.82 (1.22%) | $10.94 | $10.57 | 32.93 M | $7.11 B |
| 10/02/2024 | $10.73 | $10.74 (0.09%) | $10.86 | $10.61 | 28.78 M | $7.06 B |
| 10/01/2024 | $11.27 | $10.90 (-3.28%) | $11.33 | $10.82 | 42.85 M | $7.16 B |
| 09/30/2024 | $11.47 | $11.24 (-2.01%) | $11.58 | $11.20 | 26.74 M | $7.38 B |
| 09/27/2024 | $11.82 | $11.56 (-2.2%) | $11.86 | $11.56 | 30.78 M | $7.59 B |
| 09/26/2024 | $11.36 | $11.79 (3.79%) | $11.98 | $11.35 | 62.35 M | $7.75 B |
| 09/25/2024 | $11.06 | $11.00 (-0.54%) | $11.18 | $10.97 | 29.16 M | $7.23 B |
| 09/24/2024 | $11.02 | $11.04 (0.18%) | $11.19 | $10.92 | 29.45 M | $7.25 B |
| 09/23/2024 | $11.00 | $10.98 (-0.18%) | $11.03 | $10.76 | 30.79 M | $7.21 B |