5 DAY PERFORMANCE
+2.79%
1 MONTH PERFORMANCE
+17.80%
3 MONTH PERFORMANCE
+32.24%
6 MONTH PERFORMANCE
-31.53%
YEAR-TO-DATE PERFORMANCE
-28.23%
1 YEAR PERFORMANCE
+18.24%
American Airlines Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $12.52 | $12.51 (-0.08%) | $12.59 | $12.20 | 70.42 M | $8.24 B |
| 07/17/2025 | $12.60 | $12.45 (-1.19%) | $12.95 | $12.35 | 88.95 M | $8.20 B |
| 07/16/2025 | $12.29 | $12.27 (-0.16%) | $12.34 | $11.91 | 67.26 M | $8.08 B |
| 07/15/2025 | $12.45 | $12.17 (-2.25%) | $12.50 | $12.15 | 58.48 M | $8.02 B |
| 07/14/2025 | $12.24 | $12.38 (1.14%) | $12.41 | $12.13 | 59.16 M | $8.16 B |
| 07/11/2025 | $12.82 | $12.22 (-4.68%) | $12.91 | $12.20 | 83.96 M | $8.05 B |
| 07/10/2025 | $12.30 | $12.94 (5.2%) | $13.18 | $12.13 | 148.91 M | $8.53 B |
| 07/09/2025 | $11.71 | $11.48 (-1.96%) | $11.88 | $11.39 | 67.09 M | $7.56 B |
| 07/08/2025 | $11.73 | $11.58 (-1.28%) | $11.90 | $11.55 | 51.61 M | $7.63 B |
| 07/07/2025 | $11.59 | $11.59 (0%) | $11.97 | $11.44 | 53.40 M | $7.64 B |
| 07/03/2025 | $11.73 | $11.69 (-0.34%) | $11.93 | $11.67 | 30.32 M | $7.70 B |
| 07/02/2025 | $11.53 | $11.63 (0.87%) | $11.79 | $11.43 | 41.69 M | $7.66 B |
| 07/01/2025 | $11.19 | $11.52 (2.95%) | $11.71 | $11.16 | 50.30 M | $7.59 B |
| 06/30/2025 | $11.30 | $11.22 (-0.71%) | $11.33 | $11.18 | 31.25 M | $7.39 B |
| 06/27/2025 | $11.19 | $11.28 (0.8%) | $11.46 | $11.14 | 45.53 M | $7.43 B |
| 06/26/2025 | $11.14 | $11.13 (-0.09%) | $11.28 | $11.12 | 40.54 M | $7.33 B |
| 06/25/2025 | $11.43 | $11.06 (-3.24%) | $11.45 | $10.95 | 41.41 M | $7.29 B |
| 06/24/2025 | $11.24 | $11.37 (1.16%) | $11.46 | $11.10 | 65.03 M | $7.49 B |
| 06/23/2025 | $10.50 | $10.90 (3.81%) | $11.01 | $10.26 | 79.69 M | $7.18 B |
| 06/20/2025 | $10.71 | $10.62 (-0.84%) | $10.79 | $10.50 | 58.31 M | $7.00 B |
| 06/18/2025 | $10.56 | $10.58 (0.19%) | $10.77 | $10.53 | 58.09 M | $6.97 B |
| 06/17/2025 | $10.70 | $10.56 (-1.31%) | $10.85 | $10.44 | 58.31 M | $6.96 B |
| 06/16/2025 | $10.58 | $10.90 (3.02%) | $10.93 | $10.45 | 59.50 M | $7.18 B |
| 06/13/2025 | $10.32 | $10.37 (0.48%) | $10.65 | $10.30 | 72.78 M | $6.83 B |
| 06/12/2025 | $10.88 | $10.90 (0.18%) | $10.96 | $10.68 | 54.94 M | $7.18 B |
| 06/11/2025 | $11.95 | $11.06 (-7.45%) | $11.95 | $10.99 | 72.90 M | $7.29 B |
| 06/10/2025 | $11.81 | $11.84 (0.25%) | $11.97 | $11.68 | 41.83 M | $7.80 B |
| 06/09/2025 | $11.89 | $11.76 (-1.09%) | $11.95 | $11.74 | 40.47 M | $7.75 B |
| 06/06/2025 | $11.48 | $11.78 (2.61%) | $11.80 | $11.42 | 49.80 M | $7.76 B |
| 06/05/2025 | $11.34 | $11.27 (-0.62%) | $11.51 | $11.22 | 50.74 M | $7.43 B |
| 06/04/2025 | $11.52 | $11.42 (-0.87%) | $11.58 | $11.32 | 43.23 M | $7.52 B |
| 06/03/2025 | $11.33 | $11.47 (1.24%) | $11.53 | $11.21 | 46.03 M | $7.56 B |
| 06/02/2025 | $11.30 | $11.38 (0.71%) | $11.39 | $11.03 | 49.60 M | $7.50 B |
| 05/30/2025 | $11.30 | $11.41 (0.97%) | $11.47 | $11.19 | 62.94 M | $7.52 B |
| 05/29/2025 | $11.64 | $11.40 (-2.06%) | $11.67 | $11.31 | 61.34 M | $7.51 B |
| 05/28/2025 | $11.70 | $11.43 (-2.31%) | $11.74 | $11.39 | 61.81 M | $7.53 B |
| 05/27/2025 | $11.40 | $11.64 (2.11%) | $11.80 | $11.37 | 69.63 M | $7.67 B |
| 05/23/2025 | $11.06 | $11.19 (1.18%) | $11.28 | $11.02 | 46.78 M | $7.37 B |
| 05/22/2025 | $11.24 | $11.40 (1.42%) | $11.56 | $11.18 | 50.41 M | $7.51 B |
| 05/21/2025 | $11.46 | $11.24 (-1.92%) | $11.56 | $11.19 | 59.08 M | $7.41 B |
| 05/20/2025 | $11.83 | $11.65 (-1.52%) | $11.96 | $11.57 | 44.00 M | $7.68 B |
| 05/19/2025 | $11.68 | $11.86 (1.54%) | $11.93 | $11.50 | 43.36 M | $7.81 B |
| 05/16/2025 | $11.77 | $11.86 (0.76%) | $11.98 | $11.67 | 47.09 M | $7.81 B |
| 05/15/2025 | $11.85 | $11.76 (-0.76%) | $11.87 | $11.47 | 55.98 M | $7.75 B |
| 05/14/2025 | $12.24 | $11.84 (-3.27%) | $12.45 | $11.82 | 74.01 M | $7.80 B |
| 05/13/2025 | $11.77 | $12.30 (4.5%) | $12.39 | $11.74 | 86.37 M | $8.10 B |
| 05/12/2025 | $11.93 | $11.67 (-2.18%) | $12.10 | $11.49 | 82.03 M | $7.69 B |
| 05/09/2025 | $11.11 | $11.11 (0%) | $11.23 | $10.93 | 59.56 M | $7.32 B |
| 05/08/2025 | $10.80 | $11.03 (2.13%) | $11.20 | $10.67 | 57.69 M | $7.27 B |
| 05/07/2025 | $10.50 | $10.56 (0.57%) | $10.68 | $10.44 | 41.34 M | $6.96 B |
| 05/06/2025 | $10.43 | $10.43 (0%) | $10.59 | $10.38 | 59.43 M | $6.87 B |
| 05/05/2025 | $10.42 | $10.66 (2.3%) | $10.98 | $10.40 | 82.20 M | $7.02 B |
| 05/02/2025 | $10.25 | $10.52 (2.63%) | $10.69 | $10.25 | 75.05 M | $6.93 B |
| 05/01/2025 | $10.03 | $10.03 (0%) | $10.22 | $9.98 | 52.50 M | $6.61 B |
| 04/30/2025 | $9.64 | $9.95 (3.22%) | $9.99 | $9.48 | 67.95 M | $6.56 B |
| 04/29/2025 | $9.75 | $9.90 (1.54%) | $9.94 | $9.64 | 60.91 M | $6.52 B |
| 04/28/2025 | $9.76 | $9.85 (0.92%) | $10.01 | $9.68 | 57.88 M | $6.49 B |
| 04/25/2025 | $9.59 | $9.75 (1.67%) | $9.84 | $9.49 | 65.14 M | $6.42 B |
| 04/24/2025 | $9.41 | $9.61 (2.13%) | $9.68 | $9.21 | 70.56 M | $6.33 B |
| 04/23/2025 | $9.82 | $9.32 (-5.09%) | $10.03 | $9.31 | 102.49 M | $6.14 B |
| 04/22/2025 | $9.19 | $9.31 (1.31%) | $9.33 | $9.04 | 62.42 M | $6.13 B |
| 04/21/2025 | $9.30 | $9.07 (-2.47%) | $9.32 | $8.96 | 60.04 M | $5.98 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.
