5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
+16.04%
3 MONTH PERFORMANCE
-20.35%
6 MONTH PERFORMANCE
-21.93%
YEAR-TO-DATE PERFORMANCE
-34.42%
1 YEAR PERFORMANCE
-14.96%
American Airlines Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $11.70 | $11.43 (-2.31%) | $11.74 | $11.39 | 61.40 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 |
| 04/17/2025 | $9.41 | $9.46 (0.53%) | $9.56 | $9.29 | 53.59 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 |
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.
