AAL
American Airlines Group Inc. NMS · AAL
$14.98
-0.62
(-3.97%)
Pullback · -1.68σ
Price alert —
Loading…
Sign in to get a one-time email the moment AAL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $15.22 | $15.34 | $14.95 | $14.98 | 176.8M |
| 2026-07-16 | $15.37 | $16.08 | $15.29 | $15.60 | 190.9M |
| 2026-07-15 | $15.68 | $16.00 | $15.45 | $15.63 | 181.6M |
| 2026-07-14 | $16.30 | $16.34 | $15.65 | $15.67 | 138.4M |
| 2026-07-13 | $16.81 | $16.87 | $16.17 | $16.31 | 152.8M |
| 2026-07-10 | $16.90 | $17.00 | $16.47 | $16.95 | 82.1M |
| 2026-07-09 | $16.62 | $17.38 | $16.59 | $17.06 | 124.3M |
| 2026-07-08 | $16.84 | $16.91 | $16.11 | $16.52 | 176.7M |
| 2026-07-07 | $17.60 | $17.76 | $17.03 | $17.20 | 136.2M |
| 2026-07-06 | $18.09 | $18.44 | $17.68 | $17.75 | 142.9M |
| 2026-07-02 | $18.46 | $18.79 | $17.71 | $17.92 | 130.0M |
| 2026-07-01 | $18.25 | $18.47 | $18.06 | $18.15 | 166.7M |
| 2026-06-30 | $17.92 | $18.36 | $17.70 | $18.07 | 157.9M |
| 2026-06-29 | $17.58 | $18.05 | $17.52 | $17.92 | 122.5M |
| 2026-06-26 | $17.49 | $17.94 | $17.43 | $17.87 | 163.0M |
| 2026-06-25 | $17.49 | $18.04 | $17.31 | $17.57 | 203.4M |
| 2026-06-24 | $16.46 | $17.47 | $16.44 | $17.44 | 207.2M |
| 2026-06-23 | $15.77 | $16.36 | $15.76 | $16.14 | 166.4M |
| 2026-06-22 | $15.92 | $16.59 | $15.83 | $16.08 | 177.6M |
| 2026-06-18 | $15.85 | $16.07 | $15.77 | $15.99 | 126.3M |
| 2026-06-17 | $15.71 | $16.06 | $15.40 | $15.42 | 130.2M |
| 2026-06-16 | $15.59 | $16.19 | $15.57 | $15.71 | 134.5M |
| 2026-06-15 | $15.54 | $15.90 | $15.20 | $15.46 | 180.3M |
| 2026-06-12 | $14.81 | $15.02 | $14.52 | $14.98 | 153.3M |
| 2026-06-11 | $13.33 | $14.66 | $13.31 | $14.65 | 155.2M |
| 2026-06-10 | $13.81 | $13.88 | $13.34 | $13.42 | 137.7M |
| 2026-06-09 | $13.94 | $14.38 | $13.64 | $14.09 | 150.0M |
| 2026-06-08 | $13.49 | $13.80 | $13.41 | $13.60 | 109.0M |
| 2026-06-05 | $13.22 | $13.53 | $13.18 | $13.50 | 106.1M |
| 2026-06-04 | $13.82 | $13.84 | $13.18 | $13.30 | 70.9M |
| 2026-06-03 | $13.71 | $13.84 | $13.50 | $13.57 | 71.7M |
| 2026-06-02 | $14.46 | $14.52 | $13.87 | $13.93 | 49.5M |
| 2026-06-01 | $14.26 | $14.46 | $14.00 | $14.34 | 69.1M |
| 2026-05-29 | $14.72 | $15.01 | $14.61 | $14.64 | 71.2M |
| 2026-05-28 | $14.50 | $15.10 | $14.40 | $14.65 | 56.0M |
| 2026-05-27 | $15.17 | $15.40 | $14.84 | $14.92 | 88.8M |
| 2026-05-26 | $14.30 | $14.94 | $14.29 | $14.85 | 109.9M |
| 2026-05-22 | $13.71 | $14.18 | $13.58 | $13.85 | 99.3M |
| 2026-05-21 | $12.70 | $13.60 | $12.65 | $13.59 | 108.8M |
| 2026-05-20 | $12.11 | $13.09 | $12.04 | $12.95 | 85.4M |
| 2026-05-19 | $12.18 | $12.29 | $11.97 | $12.06 | 67.5M |
| 2026-05-18 | $12.47 | $12.80 | $12.21 | $12.36 | 59.2M |
| 2026-05-15 | $12.51 | $12.60 | $12.28 | $12.31 | 37.3M |
| 2026-05-14 | $12.83 | $12.95 | $12.60 | $12.70 | 61.4M |
| 2026-05-13 | $12.67 | $12.77 | $12.56 | $12.71 | 37.2M |
| 2026-05-12 | $12.65 | $12.72 | $12.38 | $12.69 | 48.0M |
| 2026-05-11 | $13.02 | $13.10 | $12.73 | $12.79 | 46.5M |
| 2026-05-08 | $13.28 | $13.37 | $13.07 | $13.35 | 57.8M |
| 2026-05-07 | $13.14 | $13.33 | $12.91 | $13.18 | 82.5M |
| 2026-05-06 | $12.99 | $13.12 | $12.69 | $12.94 | 59.7M |
| 2026-05-05 | $11.95 | $12.45 | $11.87 | $12.37 | 47.2M |
| 2026-05-04 | $11.85 | $12.05 | $11.65 | $11.81 | 36.8M |
| 2026-05-01 | $11.84 | $12.21 | $11.63 | $11.84 | 49.2M |
| 2026-04-30 | $11.54 | $11.75 | $11.47 | $11.71 | 37.8M |
| 2026-04-29 | $11.53 | $11.57 | $11.17 | $11.31 | 50.2M |
| 2026-04-28 | $11.56 | $11.78 | $11.49 | $11.64 | 43.3M |
| 2026-04-27 | $12.06 | $12.14 | $11.67 | $11.68 | 42.5M |
| 2026-04-24 | $11.94 | $12.22 | $11.80 | $12.10 | 41.3M |
| 2026-04-23 | $11.74 | $12.14 | $11.41 | $11.78 | 73.3M |
| 2026-04-22 | $11.80 | $11.88 | $11.46 | $11.50 | 59.4M |
| 2026-04-21 | $12.06 | $12.20 | $11.60 | $11.77 | 65.5M |
| 2026-04-20 | $12.38 | $12.47 | $12.03 | $12.24 | 62.8M |
| 2026-04-17 | $13.16 | $13.41 | $12.68 | $12.78 | 81.0M |
| 2026-04-16 | $12.36 | $12.56 | $12.03 | $12.27 | 55.0M |
| 2026-04-15 | $12.25 | $12.47 | $12.10 | $12.17 | 58.8M |
| 2026-04-14 | $12.06 | $12.32 | $11.81 | $12.13 | 92.0M |
| 2026-04-13 | $11.00 | $11.23 | $10.91 | $11.23 | 47.5M |
| 2026-04-10 | $11.45 | $11.49 | $11.24 | $11.32 | 31.9M |
| 2026-04-09 | $11.32 | $11.50 | $11.13 | $11.37 | 36.8M |
| 2026-04-08 | $12.03 | $12.20 | $11.38 | $11.41 | 100.7M |
| 2026-04-07 | $10.81 | $10.85 | $10.55 | $10.81 | 56.7M |
| 2026-04-06 | $10.89 | $11.04 | $10.78 | $10.90 | 37.6M |
| 2026-04-02 | $10.57 | $10.90 | $10.35 | $10.84 | 53.0M |
| 2026-04-01 | $10.99 | $11.20 | $10.87 | $11.13 | 54.9M |
| 2026-03-31 | $10.38 | $10.80 | $10.26 | $10.74 | 58.8M |
| 2026-03-30 | $10.23 | $10.36 | $10.09 | $10.18 | 41.0M |
| 2026-03-27 | $10.50 | $10.62 | $10.20 | $10.30 | 47.7M |
| 2026-03-26 | $10.53 | $10.82 | $10.52 | $10.71 | 41.9M |
| 2026-03-25 | $10.99 | $11.17 | $10.70 | $10.74 | 66.8M |
| 2026-03-24 | $10.62 | $10.83 | $10.44 | $10.71 | 55.8M |
| 2026-03-23 | $11.14 | $11.34 | $10.75 | $10.81 | 77.8M |
| 2026-03-20 | $10.75 | $10.83 | $10.34 | $10.43 | 58.4M |
| 2026-03-19 | $10.51 | $10.99 | $10.51 | $10.80 | 57.5M |
| 2026-03-18 | $10.70 | $11.07 | $10.63 | $10.80 | 72.9M |
| 2026-03-17 | $10.94 | $11.03 | $10.70 | $10.86 | 91.9M |
| 2026-03-16 | $10.41 | $10.57 | $10.34 | $10.49 | 80.8M |
| 2026-03-13 | $10.60 | $10.65 | $10.26 | $10.30 | 106.2M |
| 2026-03-12 | $10.73 | $10.83 | $10.51 | $10.55 | 112.4M |
| 2026-03-11 | $11.12 | $11.35 | $10.96 | $11.04 | 90.7M |
| 2026-03-10 | $11.39 | $11.60 | $10.89 | $11.11 | 129.3M |
| 2026-03-09 | $10.89 | $11.48 | $10.43 | $11.44 | 153.1M |
| 2026-03-06 | $11.35 | $11.41 | $11.08 | $11.18 | 100.9M |
| 2026-03-05 | $12.02 | $12.22 | $11.53 | $11.79 | 126.1M |
| 2026-03-04 | $12.74 | $12.93 | $12.40 | $12.46 | 67.0M |
| 2026-03-03 | $12.06 | $12.77 | $11.77 | $12.46 | 97.8M |
| 2026-03-02 | $12.31 | $12.63 | $12.11 | $12.52 | 87.7M |
| 2026-02-27 | $13.42 | $13.44 | $12.98 | $13.07 | 93.0M |
| 2026-02-26 | $13.58 | $14.17 | $13.56 | $13.94 | 94.4M |
| 2026-02-25 | $13.23 | $13.36 | $13.04 | $13.32 | 50.4M |
| 2026-02-24 | $12.93 | $13.34 | $12.89 | $13.15 | 64.8M |
| 2026-02-23 | $13.50 | $13.74 | $12.84 | $12.93 | 48.1M |
| 2026-02-20 | $13.35 | $13.71 | $13.33 | $13.59 | 56.8M |
| 2026-02-19 | $13.92 | $13.94 | $13.28 | $13.35 | 64.0M |
| 2026-02-18 | $14.03 | $14.30 | $13.66 | $14.10 | 63.3M |
| 2026-02-17 | $13.96 | $14.56 | $13.94 | $14.40 | 41.7M |
| 2026-02-13 | $14.09 | $14.20 | $13.84 | $13.88 | 41.5M |
| 2026-02-12 | $14.62 | $14.66 | $13.66 | $14.05 | 54.3M |
| 2026-02-11 | $15.18 | $15.38 | $14.20 | $14.35 | 44.6M |
| 2026-02-10 | $14.94 | $15.22 | $14.92 | $15.10 | 33.7M |
| 2026-02-09 | $15.30 | $15.33 | $14.99 | $14.99 | 34.5M |
| 2026-02-06 | $14.32 | $15.33 | $14.32 | $15.24 | 55.6M |
| 2026-02-05 | $14.37 | $14.54 | $13.92 | $14.16 | 40.5M |
| 2026-02-04 | $14.15 | $14.77 | $13.99 | $14.43 | 60.7M |
| 2026-02-03 | $13.87 | $14.35 | $13.81 | $14.01 | 48.0M |
| 2026-02-02 | $13.50 | $13.92 | $13.50 | $13.69 | 45.0M |
| 2026-01-30 | $13.39 | $13.63 | $13.23 | $13.30 | 47.6M |
| 2026-01-29 | $13.40 | $13.53 | $13.17 | $13.51 | 70.2M |
| 2026-01-28 | $13.65 | $13.74 | $13.38 | $13.44 | 52.7M |
| 2026-01-27 | $14.59 | $14.65 | $13.36 | $13.55 | 101.8M |
| 2026-01-26 | $14.52 | $14.78 | $14.50 | $14.57 | 42.1M |
| 2026-01-23 | $14.81 | $14.90 | $14.65 | $14.67 | 36.4M |
| 2026-01-22 | $15.32 | $15.55 | $14.88 | $15.02 | 42.2M |
| 2026-01-21 | $15.01 | $15.33 | $14.86 | $15.15 | 52.2M |
| 2026-01-20 | $15.03 | $15.20 | $14.65 | $14.79 | 38.2M |