American Airlines Group I... (AAL)
10.57
0.27 (2.62%)
At close: Apr 02, 2025, 3:59 PM
10.16
-3.88%
After-hours: Apr 02, 2025, 07:59 PM EDT
American Airlines Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 10.30 | 10.36 | 9.92 | 10.30 | -0.25 | -2.37% | 74,313,414 |
| Mar 31, 2025 | 10.41 | 10.68 | 10.06 | 10.55 | -0.15 | -1.40% | 66,955,100 |
| Mar 28, 2025 | 11.06 | 11.15 | 10.65 | 10.70 | -0.44 | -3.95% | 59,697,700 |
| Mar 27, 2025 | 11.32 | 11.35 | 11.09 | 11.14 | -0.30 | -2.62% | 53,377,925 |
| Mar 26, 2025 | 11.55 | 11.55 | 11.30 | 11.44 | -0.07 | -0.61% | 46,252,600 |
| Mar 25, 2025 | 11.95 | 12.07 | 11.46 | 11.51 | -0.32 | -2.70% | 57,417,100 |
| Mar 24, 2025 | 11.56 | 11.90 | 11.54 | 11.83 | 0.44 | 3.86% | 44,590,238 |
| Mar 21, 2025 | 11.07 | 11.41 | 10.97 | 11.39 | 0.13 | 1.15% | 46,970,100 |
| Mar 20, 2025 | 11.36 | 11.44 | 11.21 | 11.26 | -0.22 | -1.92% | 43,297,000 |
| Mar 19, 2025 | 11.13 | 11.58 | 11.10 | 11.48 | 0.41 | 3.70% | 67,120,000 |
| Mar 18, 2025 | 11.17 | 11.32 | 11.01 | 11.07 | -0.25 | -2.21% | 46,895,736 |
| Mar 17, 2025 | 10.88 | 11.47 | 10.83 | 11.32 | 0.45 | 4.14% | 64,374,500 |
| Mar 14, 2025 | 10.87 | 10.89 | 10.55 | 10.87 | 0.20 | 1.87% | 66,506,400 |
| Mar 13, 2025 | 10.99 | 11.09 | 10.47 | 10.67 | -0.26 | -2.38% | 95,901,500 |
| Mar 12, 2025 | 11.55 | 11.61 | 10.89 | 10.93 | -0.53 | -4.62% | 98,487,001 |
| Mar 11, 2025 | 12.50 | 12.54 | 11.43 | 11.46 | -1.04 | -8.32% | 109,911,400 |
| Mar 10, 2025 | 12.72 | 12.75 | 12.11 | 12.50 | -0.53 | -4.07% | 83,400,743 |
| Mar 7, 2025 | 13.13 | 13.18 | 12.58 | 13.03 | -0.22 | -1.66% | 76,618,839 |
| Mar 6, 2025 | 13.82 | 13.93 | 13.20 | 13.25 | -0.84 | -5.96% | 58,157,502 |
| Mar 5, 2025 | 13.51 | 14.23 | 13.49 | 14.09 | 0.74 | 5.54% | 56,987,416 |
| Mar 4, 2025 | 13.52 | 13.65 | 13.02 | 13.35 | -0.52 | -3.75% | 71,114,400 |
| Mar 3, 2025 | 14.36 | 14.56 | 13.77 | 13.87 | -0.48 | -3.34% | 55,452,001 |
| Feb 28, 2025 | 14.57 | 14.75 | 14.27 | 14.35 | -0.18 | -1.24% | 49,731,000 |
| Feb 27, 2025 | 15.12 | 15.15 | 14.21 | 14.53 | -0.65 | -4.28% | 56,503,100 |
| Feb 26, 2025 | 15.47 | 15.66 | 15.17 | 15.18 | 0.05 | 0.33% | 43,181,100 |
| Feb 25, 2025 | 15.37 | 15.37 | 14.80 | 15.13 | -0.18 | -1.18% | 48,363,126 |
| Feb 24, 2025 | 15.38 | 15.52 | 15.21 | 15.31 | 0.08 | 0.53% | 42,730,700 |
| Feb 21, 2025 | 15.93 | 16.07 | 15.09 | 15.23 | -0.63 | -3.97% | 55,698,700 |
| Feb 20, 2025 | 15.96 | 16.10 | 15.57 | 15.86 | -0.14 | -0.88% | 32,618,404 |
| Feb 19, 2025 | 16.00 | 16.15 | 15.80 | 16.00 | -0.08 | -0.50% | 24,543,500 |
| Feb 18, 2025 | 15.88 | 16.32 | 15.85 | 16.08 | 0.11 | 0.69% | 28,428,741 |
| Feb 14, 2025 | 15.84 | 15.98 | 15.64 | 15.97 | 0.23 | 1.46% | 29,250,908 |
| Feb 13, 2025 | 16.36 | 16.50 | 15.48 | 15.74 | -0.52 | -3.20% | 41,583,709 |
| Feb 12, 2025 | 16.38 | 16.60 | 16.14 | 16.26 | -0.15 | -0.91% | 24,573,000 |
| Feb 11, 2025 | 16.43 | 16.56 | 16.13 | 16.41 | -0.21 | -1.26% | 29,009,418 |
| Feb 10, 2025 | 17.20 | 17.20 | 16.56 | 16.62 | -0.55 | -3.20% | 27,672,600 |
| Feb 7, 2025 | 17.07 | 17.40 | 17.02 | 17.17 | 0.11 | 0.64% | 22,457,827 |
| Feb 6, 2025 | 17.08 | 17.32 | 16.95 | 17.06 | 0.10 | 0.59% | 25,501,425 |
| Feb 5, 2025 | 16.85 | 17.22 | 16.51 | 16.96 | 0.12 | 0.71% | 27,641,325 |
| Feb 4, 2025 | 16.75 | 16.93 | 16.70 | 16.84 | 0.14 | 0.84% | 28,810,100 |
| Feb 3, 2025 | 16.39 | 16.82 | 16.22 | 16.70 | -0.22 | -1.30% | 32,955,700 |
| Jan 31, 2025 | 16.96 | 17.23 | 16.91 | 16.92 | 0.02 | 0.12% | 30,197,038 |
| Jan 30, 2025 | 16.93 | 17.23 | 16.80 | 16.90 | -0.43 | -2.48% | 42,121,224 |
| Jan 29, 2025 | 17.14 | 17.34 | 16.94 | 17.33 | 0.18 | 1.05% | 24,719,434 |
| Jan 28, 2025 | 17.08 | 17.47 | 16.95 | 17.15 | -0.05 | -0.29% | 29,817,403 |
| Jan 27, 2025 | 16.82 | 17.54 | 16.70 | 17.20 | 0.24 | 1.42% | 40,498,000 |
| Jan 24, 2025 | 16.85 | 17.34 | 16.55 | 16.96 | -0.07 | -0.41% | 37,782,500 |
| Jan 23, 2025 | 17.30 | 17.54 | 16.73 | 17.03 | -1.63 | -8.74% | 94,892,400 |
| Jan 22, 2025 | 19.09 | 19.10 | 18.37 | 18.66 | 0.02 | 0.11% | 58,392,400 |
| Jan 21, 2025 | 18.52 | 18.65 | 18.27 | 18.64 | 0.37 | 2.03% | 30,731,602 |