American Airlines Group, Inc. - Common Stock (AAL)

Historical Prices For American Airlines Group, Inc. - Common Stock (AAL)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	12.27	12.32	11.99	12.09	58,297,335	12.09
10/21/2025	12.18	12.40	12.08	12.35	38,269,052	12.35
10/20/2025	11.93	12.24	11.87	12.17	39,159,950	12.17
10/17/2025	11.86	12.02	11.83	11.86	34,776,358	11.86
10/16/2025	12.55	12.56	11.72	11.89	63,824,271	11.89
10/15/2025	12.23	12.52	12.15	12.50	52,062,897	12.50
10/14/2025	11.59	12.28	11.52	12.19	64,368,281	12.19
10/13/2025	11.64	11.86	11.63	11.74	43,981,258	11.74
10/10/2025	11.70	12.06	11.42	11.52	72,653,463	11.52
10/09/2025	12.44	12.50	11.51	11.62	101,433,706	11.62
10/08/2025	11.70	12.03	11.56	11.81	64,060,841	11.81
10/07/2025	11.94	11.97	11.52	11.66	61,885,344	11.66
10/06/2025	11.65	11.88	11.44	11.83	93,082,543	11.83
10/03/2025	11.53	11.63	11.37	11.58	76,751,079	11.58
10/02/2025	11.36	11.60	11.29	11.43	77,742,485	11.43
10/01/2025	11.25	11.39	11.16	11.27	81,161,675	11.27
9/30/2025	11.42	11.46	11.07	11.24	92,388,775	11.24
9/29/2025	11.40	11.51	11.19	11.38	92,525,937	11.38
9/26/2025	11.45	11.51	11.26	11.31	82,811,868	11.31
9/25/2025	11.79	11.80	11.36	11.39	101,137,238	11.39
9/24/2025	12.22	12.26	11.94	11.94	90,035,054	11.94
9/23/2025	12.38	12.49	12.19	12.19	73,058,099	12.19
9/22/2025	12.38	12.43	12.00	12.33	94,791,415	12.33
9/19/2025	12.65	12.67	12.31	12.45	80,623,196	12.45
9/18/2025	12.59	12.63	12.47	12.58	112,568,565	12.58
9/17/2025	12.44	12.82	12.36	12.48	107,107,842	12.48
9/16/2025	12.60	12.62	12.16	12.41	91,142,670	12.41
9/15/2025	12.94	12.96	12.48	12.53	100,840,839	12.53
9/12/2025	12.99	13.23	12.89	12.91	86,688,437	12.91
9/11/2025	12.95	13.09	12.61	12.95	105,690,931	12.95
9/10/2025	12.76	13.10	12.63	12.82	87,352,401	12.82
9/09/2025	12.94	12.99	12.64	12.76	65,419,427	12.76
9/08/2025	13.07	13.22	12.89	12.95	90,069,941	12.95
9/05/2025	12.92	13.28	12.81	13.08	90,367,775	13.08
9/04/2025	13.47	13.66	12.85	12.86	81,478,034	12.86
9/03/2025	13.45	14.01	13.40	13.44	82,598,969	13.44
9/02/2025	13.26	13.52	12.94	13.39	93,823,250	13.39
8/29/2025	13.25	13.39	13.14	13.37	69,403,161	13.37
8/28/2025	13.22	13.35	13.06	13.25	66,929,399	13.25
8/27/2025	13.13	13.36	13.04	13.13	52,973,079	13.13
8/26/2025	13.01	13.17	12.88	13.15	61,347,025	13.15
8/25/2025	13.27	13.32	12.88	13.00	76,103,579	13.00
8/22/2025	12.58	13.58	12.58	13.55	63,154,034	13.55
8/21/2025	12.71	12.74	12.48	12.57	62,838,659	12.57
8/20/2025	13.06	13.15	12.75	12.80	66,687,874	12.80
8/19/2025	13.26	13.38	13.11	13.22	57,895,918	13.22
8/18/2025	13.12	13.33	13.04	13.17	52,961,622	13.17
8/15/2025	12.89	13.19	12.86	13.17	49,638,832	13.17
8/14/2025	12.92	12.94	12.66	12.82	58,266,450	12.82
8/13/2025	12.97	13.22	12.74	13.11	64,797,667	13.11
8/12/2025	11.78	13.02	11.77	12.98	114,915,250	12.98
8/11/2025	11.60	11.76	11.55	11.58	51,191,225	11.58
8/08/2025	11.78	11.81	11.56	11.62	42,444,707	11.62
8/07/2025	11.79	11.80	11.59	11.73	47,166,252	11.73
8/06/2025	11.59	11.78	11.48	11.74	60,389,920	11.74
8/05/2025	11.30	11.69	11.13	11.64	65,269,501	11.64
8/04/2025	11.10	11.30	11.07	11.27	70,558,373	11.27
8/01/2025	11.21	11.21	10.90	11.03	71,614,762	11.03
7/31/2025	11.47	11.64	11.36	11.49	84,724,085	11.49
7/30/2025	11.43	11.63	11.31	11.51	73,105,427	11.51
7/29/2025	11.61	11.64	11.38	11.42	71,039,998	11.42
7/28/2025	11.50	11.63	11.40	11.58	70,144,174	11.58
7/25/2025	11.55	11.70	11.46	11.50	63,593,353	11.50
7/24/2025	11.79	11.84	11.33	11.46	120,146,448	11.46
7/23/2025	12.55	12.79	12.52	12.68	75,580,318	12.68