Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

American Airlines Group Inc. (AAL)

Compare
9.85
+0.27
+(2.82%)
At close: April 15 at 4:00:02 PM EDT
9.97
+0.12
+(1.22%)
Pre-Market: 4:47:59 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20259.599.979.599.859.8565,961,200
Apr 14, 20259.979.979.439.589.5862,460,000
Apr 11, 20259.519.709.309.679.6753,220,900
Apr 10, 202510.5310.669.449.519.5184,127,700
Apr 9, 20259.1311.239.0911.1211.12133,951,300
Apr 8, 202510.0510.078.929.079.0781,034,700
Apr 7, 20259.0110.229.009.719.7174,435,400
Apr 4, 20259.229.588.509.469.46110,348,000
Apr 3, 20259.989.989.509.519.5177,097,900
Apr 2, 202510.1110.6410.1010.5910.5964,334,500
Apr 1, 202510.3010.369.9210.3010.3074,551,400
Mar 31, 202510.4110.6810.0610.5510.5566,955,100
Mar 28, 202511.0611.1510.6510.7010.7059,697,700
Mar 27, 202511.3211.3511.0911.1411.1453,377,900
Mar 26, 202511.5511.5511.3011.4411.4446,162,100
Mar 25, 202511.9512.0711.4611.5111.5157,417,100
Mar 24, 202511.5611.9011.5411.8311.8344,590,200
Mar 21, 202511.0711.4110.9711.3911.3946,970,100
Mar 20, 202511.3611.4411.2111.2611.2643,297,000
Mar 19, 202511.1311.5811.1011.4811.4867,120,000
Mar 18, 202511.1711.3211.0111.0711.0746,895,700
Mar 17, 202510.8811.4710.8311.3211.3264,374,500
Mar 14, 202510.8710.8910.5510.8710.8766,506,400
Mar 13, 202510.9911.0910.4710.6710.6795,901,500
Mar 12, 202511.5511.6110.8910.9310.9398,487,000
Mar 11, 202512.5012.5411.4311.4611.46109,911,400
Mar 10, 202512.7212.7512.1112.5012.5083,400,700
Mar 7, 202513.1313.1812.5813.0313.0376,618,800
Mar 6, 202513.8213.9313.2013.2513.2558,157,500
Mar 5, 202513.5114.2313.4914.0914.0956,987,400
Mar 4, 202513.5213.6513.0213.3513.3571,114,400
Mar 3, 202514.3614.5613.7713.8713.8755,452,000
Feb 28, 202514.5714.7514.2714.3514.3549,731,000
Feb 27, 202515.1215.1514.2114.5314.5356,503,100
Feb 26, 202515.4715.6615.1715.1815.1843,181,100
Feb 25, 202515.3715.3714.8015.1315.1348,363,100
Feb 24, 202515.3815.5215.2115.3115.3142,730,700
Feb 21, 202515.9316.0715.0915.2315.2355,698,700
Feb 20, 202515.9616.1015.5715.8615.8632,618,400
Feb 19, 202516.0016.1515.8016.0016.0024,543,500
Feb 18, 202515.8816.3215.8516.0816.0828,428,700
Feb 14, 202515.8415.9815.6415.9715.9729,250,900
Feb 13, 202516.3616.5015.4815.7415.7441,583,700
Feb 12, 202516.3816.6016.1416.2616.2624,573,000
Feb 11, 202516.4316.5616.1316.4116.4129,009,400
Feb 10, 202517.2017.2016.5616.6216.6227,672,600
Feb 7, 202517.0717.4017.0217.1717.1722,457,800
Feb 6, 202517.0817.3216.9517.0617.0625,501,400
Feb 5, 202516.8517.2216.5116.9616.9627,632,200
Feb 4, 202516.7516.9316.7016.8416.8428,810,100
Feb 3, 202516.3916.8216.2216.7016.7032,955,700
Jan 31, 202516.9617.2316.9116.9216.9230,197,000
Jan 30, 202516.9317.2316.8016.9016.9042,121,200
Jan 29, 202517.1417.3416.9417.3317.3324,719,400
Jan 28, 202517.0817.4716.9517.1517.1529,817,400
Jan 27, 202516.8217.5416.7017.2017.2040,498,000
Jan 24, 202516.8517.3416.5516.9616.9637,782,500
Jan 23, 202517.3017.5416.7317.0317.0394,892,400
Jan 22, 202519.0919.1018.3718.6618.6658,392,400
Jan 21, 202518.5218.6518.2718.6418.6430,731,600
Jan 17, 202518.5518.5718.1618.2718.2720,438,500
Jan 16, 202518.0218.3317.7818.2918.2922,031,800
Jan 15, 202518.5418.5617.9718.0718.0720,402,000
Jan 14, 202517.7918.2417.7918.2118.2126,175,800
Jan 13, 202517.9217.9817.3217.6017.6028,427,200
Jan 10, 202517.9318.4517.8018.3818.3843,954,000
Jan 8, 202517.5317.7217.0817.6017.6023,093,600
Jan 7, 202517.5817.9917.5317.6917.6925,491,200
Jan 6, 202517.6417.9417.3817.5217.5231,834,600
Jan 3, 202517.0317.0316.2716.9716.9723,807,000
Jan 2, 202517.4017.6316.8317.0017.0019,027,500
Dec 31, 202417.6317.7517.3517.4317.4312,704,600
Dec 30, 202417.2717.7317.1517.6217.6220,436,400
Dec 27, 202417.1917.3817.0117.3517.3529,500,500
Dec 26, 202417.0717.3917.0517.3517.3510,378,900
Dec 24, 202417.0017.3616.8017.3517.3514,234,300
Dec 23, 202416.8717.2716.8717.2517.2515,777,200
Dec 20, 202416.5717.1816.5316.8816.8828,664,900
Dec 19, 202416.6516.8016.4816.6416.6417,832,700
Dec 18, 202416.7717.2816.2616.4716.4725,019,500
Dec 17, 202416.4516.7416.2216.7216.7223,622,000
Dec 16, 202416.9116.9516.4616.5216.5215,741,000
Dec 13, 202417.2817.3116.8116.9216.9220,174,300
Dec 12, 202417.6117.8017.2317.2417.2417,692,200
Dec 11, 202417.6117.7417.4117.5817.5820,711,800
Dec 10, 202417.9518.2017.3717.4917.4934,174,800
Dec 9, 202417.5217.5217.0117.1617.1629,733,000
Dec 6, 202417.5118.0917.2717.4017.4043,091,800
Dec 5, 202416.0117.8015.9617.3817.38110,116,900
Dec 4, 202414.9015.0514.6114.8814.8818,414,700
Dec 3, 202414.5914.7514.4414.4714.4716,129,000
Dec 2, 202414.5714.7514.3814.6114.6118,780,400
Nov 29, 202414.6814.7414.5014.5214.529,503,500
Nov 27, 202414.6814.7514.4614.6414.6414,433,900
Nov 26, 202414.7915.0114.6114.6414.6421,625,300
Nov 25, 202414.6515.1314.5614.9214.9231,551,800
Nov 22, 202414.2214.4414.0914.3814.3820,237,000
Nov 21, 202414.4714.5814.1814.2014.2020,758,600
Nov 20, 202414.1814.4914.0014.4614.4625,407,100
Nov 19, 202413.9314.4013.8414.3314.3325,329,900
Nov 18, 202414.3914.4414.0314.2914.2918,771,100
Nov 15, 202414.2214.4014.0514.3914.3922,756,500
Nov 14, 202414.2214.6714.1814.2614.2633,149,200
Nov 13, 202414.0514.5513.9714.0114.0130,234,700
Nov 12, 202413.9814.0813.7313.9113.9120,437,600
Nov 11, 202413.9514.1613.8914.1614.1622,833,300
Nov 8, 202413.6914.0313.6713.8113.8120,259,200
Nov 7, 202413.9414.0013.6013.6213.6219,654,600
Nov 6, 202414.0114.1713.8014.0014.0038,602,600
Nov 5, 202412.9513.2212.9213.1913.1919,112,800
Nov 4, 202413.5013.5012.9612.9912.9925,654,100
Nov 1, 202413.4713.6613.4013.5413.5422,838,300
Oct 31, 202413.7913.8913.3813.4013.4026,340,900
Oct 30, 202413.6613.9913.6113.9413.9422,463,500
Oct 29, 202413.3813.8613.2813.8213.8228,711,500
Oct 28, 202413.6613.8513.5613.6013.6037,079,200
Oct 25, 202412.9413.4412.7513.1513.1544,350,800
Oct 24, 202413.1813.6312.4212.7812.7865,532,900
Oct 23, 202412.8513.0412.6612.8312.8330,252,700
Oct 22, 202412.9313.0312.6212.9612.9624,163,100
Oct 21, 202412.9813.1012.7812.9712.9727,952,600
Oct 18, 202412.8613.2412.7613.0913.0938,307,300
Oct 17, 202412.8712.9712.6712.8112.8130,152,400
Oct 16, 202412.1912.9212.1412.8912.8953,137,600
Oct 15, 202412.1212.4712.0012.0312.0336,494,700
Oct 14, 202411.8511.9511.7011.8711.8720,610,500
Oct 11, 202411.7211.8211.5311.7911.7917,698,000
Oct 10, 202411.7712.0011.6511.7611.7626,494,600
Oct 9, 202412.0112.2511.8711.9311.9334,210,700
Oct 8, 202411.6512.1211.6311.9211.9244,740,000
Oct 7, 202411.5511.6811.3711.5311.5327,611,000
Oct 4, 202411.3611.9711.2911.5111.5153,708,000
Oct 3, 202410.6910.9410.5710.8210.8232,925,600
Oct 2, 202410.7310.8610.6110.7410.7428,779,600
Oct 1, 202411.2711.3310.8210.9010.9042,847,400
Sep 30, 202411.4711.5811.2011.2411.2426,661,600
Sep 27, 202411.8211.8611.5611.5611.5630,783,800
Sep 26, 202411.3611.9811.3511.7911.7962,353,500
Sep 25, 202411.0611.1810.9711.0011.0029,157,100
Sep 24, 202411.0211.1910.9211.0411.0429,446,500
Sep 23, 202411.0011.0310.7610.9810.9830,785,100
Sep 20, 202411.0711.1210.8811.0111.01165,832,100
Sep 19, 202411.3211.3911.0611.1111.1134,544,400
Sep 18, 202411.2411.2910.9211.0311.0337,396,500
Sep 17, 202410.9911.2610.9511.1711.1738,180,000
Sep 16, 202410.6510.8710.6210.8110.8131,026,800
Sep 13, 202410.9811.1810.6110.6910.6936,956,000
Sep 12, 202411.0311.1410.4310.8810.8837,878,400
Sep 11, 202410.9511.0110.4910.7710.7740,526,800
Sep 10, 202411.2111.2510.8710.9910.9931,767,700
Sep 9, 202410.8511.2310.8511.2211.2244,496,200
Sep 6, 202410.7811.1010.7010.8010.8027,842,800
Sep 5, 202410.8411.1610.7510.8010.8038,467,300
Sep 4, 202410.5310.7810.5010.6310.6322,113,000
Sep 3, 202410.5210.7410.5010.6010.6023,374,800
Aug 30, 202410.4910.8910.4810.6210.6226,521,400
Aug 29, 202410.2410.5110.2110.3910.3922,240,100
Aug 28, 202410.1710.2110.0410.1510.1520,533,800
Aug 27, 202410.2610.279.9810.1710.1723,303,100
Aug 26, 202410.4310.4510.2010.2110.2121,028,300
Aug 23, 202410.2310.5010.1710.3910.3924,640,000
Aug 22, 202410.4110.5410.1310.1410.1425,624,700
Aug 21, 202410.3710.4510.3010.4010.4020,233,700
Aug 20, 202410.3110.4510.2110.2910.2923,537,400
Aug 19, 202410.1510.3810.1210.3110.3130,380,100
Aug 16, 202410.0210.149.9710.0510.0535,389,700
Aug 15, 20249.9610.169.9510.0910.0932,307,300
Aug 14, 20249.889.979.709.749.7429,574,700
Aug 13, 20249.649.829.569.819.8129,921,900
Aug 12, 20249.799.809.599.619.6129,791,200
Aug 9, 20249.899.969.729.869.8622,614,800
Aug 8, 20249.359.919.359.899.8934,701,800
Aug 7, 20249.409.529.219.269.2629,020,900
Aug 6, 20249.469.539.229.319.3128,905,900
Aug 5, 20249.109.599.079.289.2844,554,500
Aug 2, 20249.939.939.599.639.6348,427,200
Aug 1, 202410.6510.6810.0910.1410.1447,149,600
Jul 31, 202410.6511.0310.5810.6410.6439,205,400
Jul 30, 202410.4610.9310.4610.7610.7652,969,500
Jul 29, 202410.5610.7210.3710.4310.4330,164,500
Jul 26, 202410.7010.7610.2110.6210.6245,684,500
Jul 25, 20249.9210.909.7610.6010.6096,280,800
Jul 24, 202410.4510.5410.1210.1710.1747,312,000
Jul 23, 202410.6310.7410.4710.4810.4830,548,000
Jul 22, 202410.4910.7410.3510.6910.6938,897,200
Jul 19, 202410.6310.6510.4310.5810.5825,697,300
Jul 18, 202410.9611.0910.6110.6210.6246,855,200
Jul 17, 202410.9911.1110.8411.0111.0132,356,200
Jul 16, 202410.6511.2410.6511.1911.1948,708,700
Jul 15, 202410.6710.7710.5610.6310.6328,634,200
Jul 12, 202410.7110.8010.5710.6810.6833,133,100
Jul 11, 202410.6810.7610.3410.7310.7380,291,500
Jul 10, 202411.0411.2210.9911.1511.1528,502,000
Jul 9, 202410.9611.0910.8710.9810.9826,579,300
Jul 8, 202411.0811.1310.9110.9310.9332,261,700
Jul 5, 202411.1311.1910.9811.0411.0424,396,000
Jul 3, 202411.1611.2211.0711.1211.1216,150,100
Jul 2, 202411.0611.1110.9511.0511.0522,487,900
Jul 1, 202411.3311.4111.0011.0411.0428,624,300
Jun 28, 202411.2411.3611.2011.3311.3328,121,100
Jun 27, 202411.1211.3211.0211.2811.2823,780,800
Jun 26, 202411.0511.3310.9611.1211.1239,848,700
Jun 25, 202411.1811.3711.1211.1311.1328,547,300
Jun 24, 202411.2211.3411.1511.1611.1625,666,400
Jun 21, 202411.2211.3411.1111.2011.2028,098,100
Jun 20, 202411.3011.3111.1911.2411.2421,364,400
Jun 18, 202411.4111.5011.2711.2811.2818,841,500
Jun 17, 202411.2211.4911.2111.4411.4430,074,100
Jun 14, 202411.3211.3611.0911.2811.2842,272,500
Jun 13, 202411.4511.4711.2211.4411.4433,290,000
Jun 12, 202411.4011.6911.3911.5011.5040,769,700
Jun 11, 202411.4111.4511.2611.2811.2825,439,700
Jun 10, 202411.4311.5711.3711.4911.4923,421,000
Jun 7, 202411.3611.5711.3511.5011.5029,411,400
Jun 6, 202411.5811.7311.3211.4311.4335,840,600
Jun 5, 202411.5111.7711.4511.6211.6234,340,900
Jun 4, 202411.5411.7911.4811.5011.5039,161,500
Jun 3, 202411.6011.9511.5011.5311.5352,899,000
May 31, 202411.5111.5711.2511.5011.5060,868,400
May 30, 202411.7611.7811.3911.4411.4457,004,600
May 29, 202412.1612.1711.3111.6211.62158,980,400
May 28, 202413.8513.9113.4213.4413.4432,710,300
May 24, 202413.8714.0313.6613.8413.8419,589,300
May 23, 202414.1314.1413.7213.8213.8229,089,800
May 22, 202414.0714.2514.0114.1014.1019,136,400
May 21, 202414.4314.4914.0114.0314.0322,692,900
May 20, 202414.7714.7814.4214.5214.5226,818,800
May 17, 202414.8514.9914.7214.7314.7318,472,100
May 16, 202415.0015.0814.6614.7914.7922,652,500
May 15, 202415.2015.2514.9114.9414.9425,983,600
May 14, 202415.0915.3615.0715.1915.1927,970,400
May 13, 202414.5415.0714.5214.9314.9333,380,100
May 10, 202414.5414.6114.3214.4014.4016,180,700
May 9, 202414.3614.6314.3214.4814.4823,590,200
May 8, 202414.2614.5214.1814.4214.4222,832,400
May 7, 202414.5414.6314.1414.2514.2525,770,500
May 6, 202413.9214.7513.9214.6514.6546,744,300
May 3, 202414.0014.0713.7213.8513.8522,056,600
May 2, 202413.7813.9013.6913.8613.8624,191,500
May 1, 202413.5013.8113.3313.5813.5828,428,300
Apr 30, 202413.8513.9313.5013.5113.5125,788,900
Apr 29, 202413.8514.0213.7313.9813.9828,817,400
Apr 26, 202414.0714.0913.6413.8813.8836,527,800
Apr 25, 202414.2114.2813.4514.1314.1358,363,000
Apr 24, 202414.2214.3313.8213.9213.9241,035,100
Apr 23, 202413.9614.4413.8814.2314.2340,237,300
Apr 22, 202414.2814.6814.1814.5314.5327,763,800
Apr 19, 202413.8814.2813.8614.1114.1127,421,700
Apr 18, 202414.0414.3413.9614.0214.0234,966,400
Apr 17, 202413.4513.9713.3813.8913.8952,414,800
Apr 16, 202412.9513.1412.7213.0313.0326,477,200

Related Tickers

UAL United Airlines Holdings, Inc.
67.00
+1.99%
 
DAL Delta Air Lines, Inc.
40.83
+1.32%
 
LUV Southwest Airlines Co.
25.81
+0.98%
 
JBLU JetBlue Airways Corporation
3.5600
-3.78%
 
ALK Alaska Air Group, Inc.
45.83
+1.82%
 
AC.TO Air Canada
13.97
-0.71%
 
ULCC Frontier Group Holdings, Inc.
3.1800
+0.63%
 
SKYW SkyWest, Inc.
85.48
+0.45%
 
RYAAY Ryanair Holdings plc
45.07
+1.30%
 
SAVEQ Spirit Airlines, Inc.
0.4650
0.00%