5 DAY PERFORMANCE
+3.46%
1 MONTH PERFORMANCE
+7.09%
3 MONTH PERFORMANCE
+34.07%
6 MONTH PERFORMANCE
+35.67%
YEAR-TO-DATE PERFORMANCE
+3.46%
1 YEAR PERFORMANCE
-9.47%
American Airlines Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2026 | $15.84 | $15.79 (-0.32%) | $16.16 | $15.60 | 61.01 M | $10.51 B |
| 01/05/2026 | $15.46 | $15.83 (2.39%) | $16.03 | $15.41 | 56.02 M | $10.45 B |
| 01/02/2026 | $15.37 | $15.48 (0.72%) | $15.75 | $15.15 | 43.94 M | $10.22 B |
| 12/31/2025 | $15.33 | $15.33 (0%) | $15.42 | $15.22 | 27.70 M | $10.12 B |
| 12/30/2025 | $15.14 | $15.33 (1.25%) | $15.44 | $15.10 | 42.94 M | $10.12 B |
| 12/29/2025 | $15.30 | $15.14 (-1.05%) | $15.40 | $15.02 | 44.83 M | $10.00 B |
| 12/26/2025 | $15.61 | $15.44 (-1.09%) | $15.62 | $15.31 | 37.78 M | $10.20 B |
| 12/24/2025 | $15.61 | $15.68 (0.45%) | $15.74 | $15.49 | 25.18 M | $10.35 B |
| 12/23/2025 | $16.13 | $15.60 (-3.29%) | $16.24 | $15.58 | 68.21 M | $10.30 B |
| 12/22/2025 | $15.80 | $16.26 (2.91%) | $16.35 | $15.77 | 62.34 M | $10.74 B |
| 12/19/2025 | $15.59 | $15.78 (1.22%) | $15.88 | $15.51 | 42.64 M | $10.42 B |
| 12/18/2025 | $15.66 | $15.61 (-0.32%) | $15.78 | $15.38 | 49.94 M | $10.31 B |
| 12/17/2025 | $15.90 | $15.51 (-2.45%) | $16.00 | $15.44 | 56.92 M | $10.24 B |
| 12/16/2025 | $15.36 | $15.99 (4.1%) | $16.08 | $15.28 | 98.40 M | $10.56 B |
| 12/15/2025 | $15.14 | $15.33 (1.25%) | $15.35 | $14.87 | 80.12 M | $10.12 B |
| 12/12/2025 | $15.15 | $14.96 (-1.25%) | $15.34 | $14.94 | 47.65 M | $9.88 B |
| 12/11/2025 | $15.16 | $14.96 (-1.32%) | $15.35 | $14.70 | 46.42 M | $9.88 B |
| 12/10/2025 | $14.99 | $15.14 (1%) | $15.21 | $14.78 | 51.88 M | $10.00 B |
| 12/09/2025 | $14.73 | $15.03 (2.04%) | $15.20 | $14.57 | 66.43 M | $9.93 B |
| 12/08/2025 | $14.81 | $14.86 (0.34%) | $14.98 | $14.64 | 43.14 M | $9.81 B |
| 12/05/2025 | $14.42 | $14.81 (2.7%) | $14.89 | $14.25 | 56.59 M | $9.78 B |
| 12/04/2025 | $14.65 | $14.34 (-2.12%) | $14.67 | $14.22 | 52.18 M | $9.47 B |
| 12/03/2025 | $14.27 | $14.56 (2.03%) | $14.61 | $14.25 | 60.48 M | $9.61 B |
| 12/02/2025 | $14.06 | $14.24 (1.28%) | $14.33 | $13.82 | 64.58 M | $9.40 B |
| 12/01/2025 | $13.77 | $13.96 (1.38%) | $14.12 | $13.56 | 75.40 M | $9.22 B |
| 11/28/2025 | $13.99 | $14.05 (0.43%) | $14.09 | $13.87 | 37.36 M | $9.28 B |
| 11/26/2025 | $13.53 | $13.93 (2.96%) | $14.11 | $13.45 | 64.27 M | $9.20 B |
| 11/25/2025 | $13.10 | $13.46 (2.75%) | $13.79 | $13.10 | 67.33 M | $8.89 B |
| 11/24/2025 | $13.00 | $13.10 (0.77%) | $13.21 | $12.81 | 51.24 M | $8.65 B |
| 11/21/2025 | $12.34 | $12.87 (4.29%) | $13.06 | $12.32 | 64.96 M | $8.50 B |
| 11/20/2025 | $12.51 | $12.24 (-2.16%) | $12.82 | $12.23 | 58.15 M | $8.08 B |
| 11/19/2025 | $12.58 | $12.33 (-1.99%) | $12.66 | $12.15 | 53.96 M | $8.14 B |
| 11/18/2025 | $12.22 | $12.36 (1.15%) | $12.46 | $12.11 | 46.52 M | $8.16 B |
| 11/17/2025 | $12.76 | $12.34 (-3.29%) | $12.78 | $12.25 | 43.06 M | $8.15 B |
| 11/14/2025 | $12.78 | $12.76 (-0.16%) | $12.97 | $12.70 | 32.78 M | $8.43 B |
| 11/13/2025 | $13.32 | $13.07 (-1.88%) | $13.50 | $13.00 | 38.62 M | $8.63 B |
| 11/12/2025 | $13.10 | $13.46 (2.75%) | $13.53 | $13.02 | 46.03 M | $8.89 B |
| 11/11/2025 | $13.30 | $12.99 (-2.33%) | $13.36 | $12.95 | 41.27 M | $8.58 B |
| 11/10/2025 | $13.87 | $13.31 (-4.04%) | $14.05 | $13.27 | 53.87 M | $8.79 B |
| 11/07/2025 | $12.80 | $13.65 (6.64%) | $13.77 | $12.75 | 69.63 M | $9.01 B |
| 11/06/2025 | $13.35 | $13.15 (-1.5%) | $13.55 | $12.95 | 67.16 M | $8.68 B |
| 11/05/2025 | $12.76 | $13.42 (5.17%) | $13.54 | $12.75 | 61.17 M | $8.86 B |
| 11/04/2025 | $13.06 | $12.65 (-3.14%) | $13.21 | $12.53 | 58.52 M | $8.35 B |
| 11/03/2025 | $13.09 | $13.34 (1.91%) | $13.50 | $12.98 | 54.06 M | $8.81 B |
| 10/31/2025 | $12.72 | $13.13 (3.22%) | $13.14 | $12.64 | 44.81 M | $8.67 B |
| 10/30/2025 | $12.79 | $12.78 (-0.08%) | $13.16 | $12.70 | 53.80 M | $8.44 B |
| 10/29/2025 | $12.72 | $12.97 (1.97%) | $13.00 | $12.64 | 45.29 M | $8.56 B |
| 10/28/2025 | $13.45 | $12.71 (-5.5%) | $13.46 | $12.65 | 53.81 M | $8.39 B |
| 10/27/2025 | $13.78 | $13.41 (-2.69%) | $13.85 | $13.34 | 53.30 M | $8.86 B |
| 10/24/2025 | $13.00 | $13.78 (6%) | $13.89 | $12.90 | 94.35 M | $9.10 B |
| 10/23/2025 | $12.74 | $12.77 (0.24%) | $13.04 | $12.35 | 91.01 M | $8.43 B |
| 10/22/2025 | $12.27 | $12.09 (-1.47%) | $12.33 | $11.99 | 58.33 M | $7.98 B |
| 10/21/2025 | $12.18 | $12.35 (1.4%) | $12.40 | $12.08 | 38.29 M | $8.16 B |
| 10/20/2025 | $11.93 | $12.17 (2.01%) | $12.24 | $11.87 | 39.21 M | $8.04 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 | $7.61 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 |
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.
