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

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

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	9.59	9.84	9.49	9.75	65,137,090	9.75
4/24/2025	9.41	9.68	9.21	9.61	70,510,239	9.61
4/23/2025	9.82	10.03	9.31	9.32	102,353,559	9.32
4/22/2025	9.19	9.33	9.04	9.31	62,326,579	9.31
4/21/2025	9.30	9.32	8.96	9.07	60,005,835	9.07
4/17/2025	9.41	9.56	9.29	9.46	53,589,261	9.46
4/16/2025	9.92	9.96	9.27	9.42	71,159,920	9.42
4/15/2025	9.59	9.97	9.59	9.85	66,078,968	9.85
4/14/2025	9.96	9.97	9.43	9.58	62,419,367	9.58
4/11/2025	9.51	9.70	9.30	9.67	53,220,959	9.67
4/10/2025	10.53	10.66	9.44	9.51	84,337,725	9.51
4/09/2025	9.13	11.23	9.09	11.12	133,866,222	11.12
4/08/2025	10.05	10.07	8.92	9.07	80,885,983	9.07
4/07/2025	9.01	9.99	9.00	9.71	74,351,197	9.71
4/04/2025	9.22	9.48	8.50	9.43	110,527,664	9.43
4/03/2025	9.97	9.98	9.50	9.51	77,028,395	9.51
4/02/2025	10.11	10.64	10.10	10.59	64,274,572	10.59
4/01/2025	10.30	10.36	9.92	10.30	74,509,804	10.30
3/31/2025	10.41	10.68	10.06	10.55	66,949,052	10.55
3/28/2025	11.06	11.15	10.65	10.70	59,697,701	10.70
3/27/2025	11.32	11.35	11.09	11.14	53,337,175	11.14
3/26/2025	11.55	11.55	11.30	11.44	46,262,481	11.44
3/25/2025	11.95	12.07	11.46	11.51	57,391,337	11.51
3/24/2025	11.56	11.90	11.54	11.83	44,581,510	11.83
3/21/2025	11.07	11.41	10.96	11.39	47,023,439	11.39
3/20/2025	11.35	11.44	11.21	11.26	43,286,095	11.26
3/19/2025	11.13	11.58	11.10	11.48	67,084,279	11.48
3/18/2025	11.17	11.32	11.01	11.07	46,882,851	11.07
3/17/2025	10.88	11.47	10.83	11.32	64,359,258	11.32
3/14/2025	10.87	10.88	10.55	10.87	66,506,404	10.87
3/13/2025	10.98	11.09	10.47	10.68	95,850,874	10.68
3/12/2025	11.55	11.61	10.89	10.93	98,415,172	10.93
3/11/2025	12.50	12.54	11.43	11.46	109,928,150	11.46
3/10/2025	12.72	12.75	12.11	12.50	83,232,242	12.50
3/07/2025	13.13	13.18	12.58	13.03	76,618,840	13.03
3/06/2025	13.82	13.93	13.20	13.25	58,035,495	13.25
3/05/2025	13.51	14.23	13.49	14.09	56,969,998	14.09
3/04/2025	13.52	13.65	13.02	13.35	71,077,249	13.35
3/03/2025	14.36	14.55	13.77	13.87	55,377,932	13.87
2/28/2025	14.56	14.75	14.27	14.35	49,730,968	14.35
2/27/2025	15.12	15.15	14.21	14.53	56,458,642	14.53
2/26/2025	15.47	15.66	15.17	15.18	43,168,967	15.18
2/25/2025	15.37	15.37	14.80	15.13	48,929,901	15.13
2/24/2025	15.38	15.52	15.21	15.31	42,703,883	15.31
2/21/2025	15.93	16.07	15.09	15.23	55,698,670	15.23
2/20/2025	15.96	16.09	15.57	15.86	32,593,925	15.86
2/19/2025	16.00	16.14	15.80	16.00	24,439,390	16.00
2/18/2025	15.88	16.32	15.85	16.08	28,391,154	16.08
2/14/2025	15.84	15.98	15.64	15.97	29,250,909	15.97
2/13/2025	16.36	16.50	15.47	15.74	41,901,579	15.74
2/12/2025	16.38	16.60	16.14	16.26	24,560,508	16.26
2/11/2025	16.43	16.56	16.13	16.41	28,986,686	16.41
2/10/2025	17.20	17.20	16.56	16.62	27,641,287	16.62
2/07/2025	17.07	17.40	17.02	17.17	22,457,836	17.17
2/06/2025	17.08	17.32	16.95	17.06	25,475,094	17.06
2/05/2025	16.85	17.22	16.51	16.96	27,632,547	16.96
2/04/2025	16.75	16.93	16.70	16.84	28,795,304	16.84
2/03/2025	16.39	16.82	16.22	16.70	32,926,937	16.70
1/31/2025	16.96	17.23	16.91	16.92	30,197,126	16.92
1/30/2025	16.93	17.23	16.80	16.90	42,081,374	16.90
1/29/2025	17.14	17.34	16.94	17.33	24,698,110	17.33
1/28/2025	17.08	17.47	16.95	17.15	29,805,394	17.15
1/27/2025	16.82	17.54	16.70	17.20	40,475,663	17.20