5 DAY PERFORMANCE
+3.87%
1 MONTH PERFORMANCE
-0.80%
3 MONTH PERFORMANCE
+0.24%
6 MONTH PERFORMANCE
+36.16%
YEAR-TO-DATE PERFORMANCE
-29.15%
1 YEAR PERFORMANCE
-4.78%
American Airlines Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $12.18 | $12.37 (1.52%) | $12.40 | $12.08 | 25.39 M | $8.14 B |
| 10/20/2025 | $11.93 | $12.17 (2.01%) | $12.24 | $11.87 | 39.21 M | $8.03 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 |
| 09/08/2025 | $13.07 | $12.95 (-0.92%) | $13.22 | $12.89 | 90.10 M | $8.55 B |
| 09/05/2025 | $12.92 | $13.08 (1.24%) | $13.28 | $12.81 | 90.37 M | $8.63 B |
| 09/04/2025 | $13.47 | $12.86 (-4.53%) | $13.66 | $12.85 | 81.51 M | $8.49 B |
| 09/03/2025 | $13.45 | $13.44 (-0.07%) | $14.01 | $13.40 | 82.61 M | $8.87 B |
| 09/02/2025 | $13.26 | $13.39 (0.98%) | $13.52 | $12.94 | 93.85 M | $8.84 B |
| 08/29/2025 | $13.25 | $13.37 (0.91%) | $13.39 | $13.14 | 69.40 M | $8.83 B |
| 08/28/2025 | $13.22 | $13.25 (0.23%) | $13.35 | $13.06 | 66.94 M | $8.75 B |
| 08/27/2025 | $13.13 | $13.13 (0%) | $13.36 | $13.04 | 52.99 M | $8.67 B |
| 08/26/2025 | $13.01 | $13.15 (1.08%) | $13.17 | $12.88 | 61.36 M | $8.68 B |
| 08/25/2025 | $13.27 | $13.00 (-2.03%) | $13.32 | $12.88 | 76.12 M | $8.58 B |
| 08/22/2025 | $12.58 | $13.55 (7.71%) | $13.58 | $12.58 | 63.15 M | $8.94 B |
| 08/21/2025 | $12.71 | $12.57 (-1.1%) | $12.74 | $12.48 | 62.85 M | $8.30 B |
| 08/20/2025 | $13.06 | $12.80 (-1.99%) | $13.16 | $12.75 | 66.70 M | $8.45 B |
| 08/19/2025 | $13.26 | $13.22 (-0.3%) | $13.38 | $13.11 | 57.90 M | $8.73 B |
| 08/18/2025 | $13.12 | $13.17 (0.38%) | $13.33 | $13.05 | 52.98 M | $8.69 B |
| 08/15/2025 | $12.89 | $13.17 (2.17%) | $13.19 | $12.86 | 49.64 M | $8.69 B |
| 08/14/2025 | $12.92 | $12.82 (-0.77%) | $12.94 | $12.66 | 58.32 M | $8.46 B |
| 08/13/2025 | $12.97 | $13.11 (1.08%) | $13.22 | $12.74 | 64.81 M | $8.65 B |
| 08/12/2025 | $11.78 | $12.98 (10.19%) | $13.02 | $11.77 | 114.97 M | $8.57 B |
| 08/11/2025 | $11.60 | $11.58 (-0.17%) | $11.76 | $11.55 | 51.22 M | $7.64 B |
| 08/08/2025 | $11.78 | $11.62 (-1.36%) | $11.81 | $11.56 | 42.44 M | $7.67 B |
| 08/07/2025 | $11.79 | $11.73 (-0.51%) | $11.80 | $11.59 | 47.17 M | $7.74 B |
| 08/06/2025 | $11.59 | $11.74 (1.29%) | $11.78 | $11.48 | 60.39 M | $7.75 B |
| 08/05/2025 | $11.30 | $11.64 (3.01%) | $11.69 | $11.13 | 65.28 M | $7.68 B |
| 08/04/2025 | $11.10 | $11.27 (1.53%) | $11.31 | $11.07 | 70.57 M | $7.44 B |
| 08/01/2025 | $11.21 | $11.03 (-1.61%) | $11.21 | $10.90 | 71.61 M | $7.28 B |
| 07/31/2025 | $11.47 | $11.49 (0.17%) | $11.64 | $11.36 | 84.75 M | $7.58 B |
| 07/30/2025 | $11.43 | $11.51 (0.7%) | $11.63 | $11.31 | 73.20 M | $7.60 B |
| 07/29/2025 | $11.61 | $11.42 (-1.64%) | $11.64 | $11.38 | 71.09 M | $7.54 B |
| 07/28/2025 | $11.50 | $11.58 (0.7%) | $11.63 | $11.40 | 70.18 M | $7.64 B |
| 07/25/2025 | $11.55 | $11.50 (-0.43%) | $11.70 | $11.46 | 63.49 M | $7.59 B |
| 07/24/2025 | $11.79 | $11.46 (-2.8%) | $11.84 | $11.33 | 120.27 M | $7.57 B |
| 07/23/2025 | $12.55 | $12.68 (1.04%) | $12.79 | $12.52 | 75.69 M | $8.37 B |
| 07/22/2025 | $12.33 | $12.50 (1.38%) | $12.55 | $12.18 | 54.78 M | $8.25 B |
| 07/21/2025 | $12.58 | $12.32 (-2.07%) | $12.63 | $12.31 | 50.84 M | $8.13 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.
