American Airlines Group I... (AAL)
NASDAQ: AAL
· Real-Time Price · USD
11.58
0.15 (1.31%)
At close: Oct 03, 2025, 3:59 PM
11.57
-0.09%
After-hours: Oct 03, 2025, 07:59 PM EDT
AAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.53 | 11.63 | 11.37 | 11.58 | 11.58 | 1.31% | 76,590,217 |
| Oct 2, 2025 | 11.36 | 11.60 | 11.29 | 11.43 | 11.43 | 1.42% | 77,782,206 |
| Oct 1, 2025 | 11.25 | 11.39 | 11.16 | 11.27 | 11.27 | 0.27% | 81,132,841 |
| Sep 30, 2025 | 11.42 | 11.46 | 11.07 | 11.24 | 11.24 | -1.23% | 92,462,400 |
| Sep 29, 2025 | 11.40 | 11.51 | 11.19 | 11.38 | 11.38 | 0.62% | 92,618,226 |
| Sep 26, 2025 | 11.45 | 11.51 | 11.26 | 11.31 | 11.31 | -0.70% | 82,480,516 |
| Sep 25, 2025 | 11.80 | 11.80 | 11.36 | 11.39 | 11.39 | -4.61% | 101,250,825 |
| Sep 24, 2025 | 12.22 | 12.26 | 11.94 | 11.94 | 11.94 | -2.05% | 90,095,838 |
| Sep 23, 2025 | 12.38 | 12.49 | 12.19 | 12.19 | 12.19 | -1.14% | 73,074,316 |
| Sep 22, 2025 | 12.38 | 12.43 | 12.00 | 12.33 | 12.33 | -0.96% | 94,808,806 |
| Sep 19, 2025 | 12.65 | 12.67 | 12.31 | 12.45 | 12.45 | -1.03% | 80,623,200 |
| Sep 18, 2025 | 12.59 | 12.63 | 12.47 | 12.58 | 12.58 | 0.80% | 112,649,100 |
| Sep 17, 2025 | 12.44 | 12.82 | 12.36 | 12.48 | 12.48 | 0.56% | 107,200,007 |
| Sep 16, 2025 | 12.60 | 12.62 | 12.16 | 12.41 | 12.41 | -0.96% | 91,199,217 |
| Sep 15, 2025 | 12.94 | 12.96 | 12.48 | 12.53 | 12.53 | -2.94% | 100,888,800 |
| Sep 12, 2025 | 12.99 | 13.23 | 12.89 | 12.91 | 12.91 | -0.31% | 86,688,408 |
| Sep 11, 2025 | 12.95 | 13.09 | 12.61 | 12.95 | 12.95 | 1.01% | 105,705,500 |
| Sep 10, 2025 | 12.76 | 13.10 | 12.64 | 12.82 | 12.82 | 0.47% | 87,363,400 |
| Sep 9, 2025 | 12.94 | 12.99 | 12.64 | 12.76 | 12.76 | -1.47% | 65,458,833 |
| Sep 8, 2025 | 13.07 | 13.22 | 12.89 | 12.95 | 12.95 | -0.99% | 90,099,600 |
Page 1 of 136