American Airlines Group I... (AAL)
NASDAQ: AAL
· Real-Time Price · USD
12.95
0.00 (0.00%)
At close: Sep 12, 2025, 3:06 PM
AAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 12.95 | 13.09 | 12.61 | 12.95 | 12.95 | 1.01% | 105,605,804 |
| 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 |
| Sep 5, 2025 | 12.92 | 13.28 | 12.81 | 13.08 | 13.08 | 1.71% | 90,367,800 |
| Sep 4, 2025 | 13.47 | 13.66 | 12.85 | 12.86 | 12.86 | -4.32% | 81,506,006 |
| Sep 3, 2025 | 13.45 | 14.01 | 13.40 | 13.44 | 13.44 | 0.37% | 82,605,945 |
| Sep 2, 2025 | 13.26 | 13.52 | 12.94 | 13.39 | 13.39 | 0.15% | 93,846,300 |
| Aug 29, 2025 | 13.25 | 13.39 | 13.14 | 13.37 | 13.37 | 0.91% | 69,403,134 |
| Aug 28, 2025 | 13.22 | 13.35 | 13.06 | 13.25 | 13.25 | 0.91% | 66,938,043 |
| Aug 27, 2025 | 13.13 | 13.36 | 13.04 | 13.13 | 13.13 | -0.15% | 52,985,615 |
| Aug 26, 2025 | 13.01 | 13.17 | 12.88 | 13.15 | 13.15 | 1.15% | 61,358,500 |
| Aug 25, 2025 | 13.27 | 13.32 | 12.88 | 13.00 | 13.00 | -4.06% | 76,115,708 |
| Aug 22, 2025 | 12.58 | 13.58 | 12.58 | 13.55 | 13.55 | 7.80% | 63,154,021 |
| Aug 21, 2025 | 12.71 | 12.74 | 12.48 | 12.57 | 12.57 | -1.80% | 62,854,141 |
| Aug 20, 2025 | 13.06 | 13.16 | 12.75 | 12.80 | 12.80 | -3.18% | 66,701,112 |
| Aug 19, 2025 | 13.26 | 13.38 | 13.11 | 13.22 | 13.22 | 0.38% | 57,901,500 |
| Aug 18, 2025 | 13.12 | 13.33 | 13.05 | 13.17 | 13.17 | 0.00% | 52,979,600 |
| 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 |