American Airlines Group Inc.AALNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.28 | $15.79 | $15.25 | $15.73 | 33.83M |
| 1/14/2026 | $15.25 | $15.42 | $14.93 | $15.14 | 65.23M |
| 1/13/2026 | $15.62 | $16.00 | $15.22 | $15.35 | 83.00M |
| 1/12/2026 | $15.70 | $16.26 | $15.40 | $16.00 | 91.18M |
| 1/9/2026 | $16.02 | $16.45 | $15.66 | $15.99 | 51.61M |
| 1/8/2026 | $15.88 | $16.08 | $15.68 | $15.73 | 45.80M |
| 1/7/2026 | $15.74 | $16.50 | $15.65 | $15.99 | 84.84M |
| 1/6/2026 | $15.85 | $16.16 | $15.60 | $15.67 | 84.70M |
| 1/5/2026 | $15.46 | $16.03 | $15.41 | $15.83 | 56.02M |
| 1/2/2026 | $15.37 | $15.75 | $15.15 | $15.48 | 43.94M |
| 12/31/2025 | $15.33 | $15.42 | $15.22 | $15.33 | 27.70M |
| 12/30/2025 | $15.14 | $15.44 | $15.10 | $15.33 | 42.94M |
| 12/29/2025 | $15.30 | $15.40 | $15.02 | $15.14 | 44.83M |
| 12/26/2025 | $15.61 | $15.62 | $15.31 | $15.44 | 37.78M |
| 12/24/2025 | $15.61 | $15.74 | $15.49 | $15.68 | 25.18M |
| 12/23/2025 | $16.13 | $16.24 | $15.58 | $15.60 | 68.21M |
| 12/22/2025 | $15.80 | $16.35 | $15.77 | $16.26 | 62.34M |
| 12/19/2025 | $15.59 | $15.88 | $15.51 | $15.78 | 42.64M |
| 12/18/2025 | $15.66 | $15.78 | $15.38 | $15.61 | 49.94M |
| 12/17/2025 | $15.90 | $16.00 | $15.44 | $15.51 | 56.92M |
| 12/16/2025 | $15.36 | $16.08 | $15.28 | $15.99 | 98.40M |
| 12/15/2025 | $15.14 | $15.35 | $14.87 | $15.33 | 80.12M |
| 12/12/2025 | $15.15 | $15.34 | $14.94 | $14.96 | 47.65M |
| 12/11/2025 | $15.16 | $15.35 | $14.70 | $14.96 | 46.42M |
| 12/10/2025 | $14.99 | $15.21 | $14.78 | $15.14 | 51.88M |
| 12/9/2025 | $14.73 | $15.20 | $14.57 | $15.03 | 66.43M |
| 12/8/2025 | $14.81 | $14.98 | $14.64 | $14.86 | 43.14M |
| 12/5/2025 | $14.42 | $14.89 | $14.25 | $14.81 | 56.59M |
| 12/4/2025 | $14.65 | $14.67 | $14.22 | $14.34 | 52.18M |
| 12/3/2025 | $14.27 | $14.61 | $14.25 | $14.56 | 60.48M |
| 12/2/2025 | $14.06 | $14.33 | $13.82 | $14.24 | 64.58M |
| 12/1/2025 | $13.77 | $14.12 | $13.56 | $13.96 | 75.40M |
| 11/28/2025 | $13.99 | $14.09 | $13.87 | $14.05 | 37.36M |
| 11/26/2025 | $13.53 | $14.11 | $13.45 | $13.93 | 64.27M |
| 11/25/2025 | $13.10 | $13.79 | $13.10 | $13.46 | 67.33M |
| 11/24/2025 | $13.00 | $13.21 | $12.81 | $13.10 | 51.24M |
| 11/21/2025 | $12.34 | $13.06 | $12.32 | $12.87 | 64.96M |
| 11/20/2025 | $12.51 | $12.82 | $12.23 | $12.24 | 58.15M |
| 11/19/2025 | $12.58 | $12.66 | $12.15 | $12.33 | 53.96M |
| 11/18/2025 | $12.22 | $12.46 | $12.11 | $12.36 | 46.52M |
| 11/17/2025 | $12.76 | $12.78 | $12.25 | $12.34 | 43.06M |
| 11/14/2025 | $12.78 | $12.97 | $12.70 | $12.76 | 32.78M |
| 11/13/2025 | $13.32 | $13.50 | $13.00 | $13.07 | 38.62M |
| 11/12/2025 | $13.10 | $13.53 | $13.02 | $13.46 | 46.03M |
| 11/11/2025 | $13.30 | $13.36 | $12.95 | $12.99 | 41.27M |
| 11/10/2025 | $13.87 | $14.05 | $13.27 | $13.31 | 53.87M |
| 11/7/2025 | $12.80 | $13.77 | $12.75 | $13.65 | 69.63M |
| 11/6/2025 | $13.35 | $13.55 | $12.95 | $13.15 | 67.16M |
| 11/5/2025 | $12.76 | $13.54 | $12.75 | $13.42 | 61.17M |
| 11/4/2025 | $13.06 | $13.21 | $12.53 | $12.65 | 58.52M |
| 11/3/2025 | $13.09 | $13.50 | $12.98 | $13.34 | 54.06M |
| 10/31/2025 | $12.72 | $13.14 | $12.64 | $13.13 | 44.81M |
| 10/30/2025 | $12.79 | $13.16 | $12.70 | $12.78 | 53.80M |
| 10/29/2025 | $12.72 | $13.00 | $12.64 | $12.97 | 45.29M |
| 10/28/2025 | $13.45 | $13.46 | $12.65 | $12.71 | 53.81M |
| 10/27/2025 | $13.78 | $13.85 | $13.34 | $13.41 | 53.30M |
| 10/24/2025 | $13.00 | $13.89 | $12.90 | $13.78 | 94.35M |
| 10/23/2025 | $12.74 | $13.04 | $12.35 | $12.77 | 91.01M |
| 10/22/2025 | $12.27 | $12.33 | $11.99 | $12.09 | 58.33M |
| 10/21/2025 | $12.18 | $12.40 | $12.08 | $12.35 | 38.29M |
| 10/20/2025 | $11.93 | $12.24 | $11.87 | $12.17 | 39.21M |
| 10/17/2025 | $11.86 | $12.02 | $11.83 | $11.86 | 34.78M |