5 DAY PERFORMANCE
-2.17%
1 MONTH PERFORMANCE
-14.54%
3 MONTH PERFORMANCE
-48.22%
6 MONTH PERFORMANCE
-27.73%
YEAR-TO-DATE PERFORMANCE
-45.73%
1 YEAR PERFORMANCE
-32.52%
American Airlines Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $9.41 | $9.46 (0.53%) | $9.56 | $9.29 | 53.49 M | $6.22 B |
| 04/16/2025 | $9.92 | $9.42 (-5.04%) | $9.96 | $9.27 | 71.23 M | $6.19 B |
| 04/15/2025 | $9.59 | $9.85 (2.71%) | $9.97 | $9.59 | 66.12 M | $6.47 B |
| 04/14/2025 | $9.97 | $9.58 (-3.91%) | $9.97 | $9.43 | 62.46 M | $6.29 B |
| 04/11/2025 | $9.51 | $9.67 (1.68%) | $9.70 | $9.30 | 53.22 M | $6.35 B |
| 04/10/2025 | $10.53 | $9.51 (-9.69%) | $10.66 | $9.44 | 84.13 M | $6.25 B |
| 04/09/2025 | $9.13 | $11.12 (21.8%) | $11.23 | $9.09 | 133.95 M | $7.31 B |
| 04/08/2025 | $10.05 | $9.07 (-9.75%) | $10.07 | $8.92 | 81.03 M | $5.96 B |
| 04/07/2025 | $9.01 | $9.71 (7.77%) | $10.22 | $9.00 | 74.44 M | $6.38 B |
| 04/04/2025 | $9.22 | $9.46 (2.6%) | $9.58 | $8.50 | 110.35 M | $6.22 B |
| 04/03/2025 | $9.98 | $9.51 (-4.71%) | $9.98 | $9.50 | 77.10 M | $6.25 B |
| 04/02/2025 | $10.11 | $10.59 (4.75%) | $10.64 | $10.10 | 64.33 M | $6.96 B |
| 04/01/2025 | $10.30 | $10.30 (0%) | $10.36 | $9.92 | 74.55 M | $6.77 B |
| 03/31/2025 | $10.41 | $10.55 (1.34%) | $10.68 | $10.06 | 66.96 M | $6.93 B |
| 03/28/2025 | $11.06 | $10.70 (-3.25%) | $11.15 | $10.65 | 59.70 M | $7.03 B |
| 03/27/2025 | $11.32 | $11.14 (-1.59%) | $11.35 | $11.09 | 53.38 M | $7.32 B |
| 03/26/2025 | $11.55 | $11.44 (-0.95%) | $11.55 | $11.30 | 46.25 M | $7.52 B |
| 03/25/2025 | $11.95 | $11.51 (-3.68%) | $12.07 | $11.46 | 57.42 M | $7.56 B |
| 03/24/2025 | $11.56 | $11.83 (2.34%) | $11.90 | $11.54 | 44.59 M | $7.77 B |
| 03/21/2025 | $11.07 | $11.39 (2.89%) | $11.41 | $10.97 | 46.97 M | $7.48 B |
| 03/20/2025 | $11.36 | $11.26 (-0.88%) | $11.44 | $11.21 | 43.30 M | $7.40 B |
| 03/19/2025 | $11.13 | $11.48 (3.14%) | $11.58 | $11.10 | 67.12 M | $7.54 B |
| 03/18/2025 | $11.17 | $11.07 (-0.9%) | $11.32 | $11.01 | 46.90 M | $7.27 B |
| 03/17/2025 | $10.88 | $11.32 (4.04%) | $11.47 | $10.83 | 64.37 M | $7.44 B |
| 03/14/2025 | $10.87 | $10.87 (0%) | $10.89 | $10.55 | 66.51 M | $7.14 B |
| 03/13/2025 | $10.99 | $10.67 (-2.91%) | $11.09 | $10.47 | 95.90 M | $7.01 B |
| 03/12/2025 | $11.55 | $10.93 (-5.37%) | $11.61 | $10.89 | 98.49 M | $7.18 B |
| 03/11/2025 | $12.50 | $11.46 (-8.32%) | $12.54 | $11.43 | 109.91 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 |
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.
