American Airlines Group I... (AAL)
NASDAQ: AAL
· Real-Time Price · USD
13.22
0.05 (0.38%)
At close: Aug 19, 2025, 11:41 AM
AAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 13.12 | 13.33 | 13.05 | 13.17 | 13.17 | 0.00% | 52,789,090 |
| Aug 15, 2025 | 12.89 | 13.19 | 12.86 | 13.17 | 13.17 | 2.73% | 49,638,811 |
| Aug 14, 2025 | 12.92 | 12.94 | 12.66 | 12.82 | 12.82 | -2.21% | 58,323,116 |
| Aug 13, 2025 | 12.97 | 13.22 | 12.74 | 13.11 | 13.11 | 1.00% | 64,807,836 |
| Aug 12, 2025 | 11.78 | 13.02 | 11.77 | 12.98 | 12.98 | 12.09% | 114,968,265 |
| Aug 11, 2025 | 11.60 | 11.76 | 11.55 | 11.58 | 11.58 | -0.34% | 51,215,300 |
| Aug 8, 2025 | 11.78 | 11.81 | 11.56 | 11.62 | 11.62 | -0.94% | 42,444,700 |
| Aug 7, 2025 | 11.79 | 11.80 | 11.59 | 11.73 | 11.73 | -0.09% | 47,172,500 |
| Aug 6, 2025 | 11.59 | 11.78 | 11.48 | 11.74 | 11.74 | 0.86% | 60,394,600 |
| Aug 5, 2025 | 11.30 | 11.69 | 11.13 | 11.64 | 11.64 | 3.28% | 65,277,201 |
| Aug 4, 2025 | 11.10 | 11.31 | 11.07 | 11.27 | 11.27 | 2.18% | 70,570,611 |
| Aug 1, 2025 | 11.21 | 11.21 | 10.90 | 11.03 | 11.03 | -4.00% | 71,614,740 |
| Jul 31, 2025 | 11.47 | 11.64 | 11.36 | 11.49 | 11.49 | -0.17% | 84,751,000 |
| Jul 30, 2025 | 11.43 | 11.63 | 11.31 | 11.51 | 11.51 | 0.79% | 73,201,200 |
| Jul 29, 2025 | 11.61 | 11.64 | 11.38 | 11.42 | 11.42 | -1.38% | 71,092,101 |
| Jul 28, 2025 | 11.50 | 11.63 | 11.40 | 11.58 | 11.58 | 0.70% | 70,184,300 |
| Jul 25, 2025 | 11.55 | 11.70 | 11.46 | 11.50 | 11.50 | 0.35% | 63,485,400 |
| Jul 24, 2025 | 11.79 | 11.84 | 11.33 | 11.46 | 11.46 | -9.62% | 120,265,700 |
| Jul 23, 2025 | 12.55 | 12.79 | 12.52 | 12.68 | 12.68 | 1.44% | 75,685,400 |
| Jul 22, 2025 | 12.33 | 12.55 | 12.18 | 12.50 | 12.50 | 1.46% | 54,783,200 |