Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Airlines Group, Inc. - Common Stock (NQ:AAL)

11.10 -0.30 (-2.68%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2025 11.24 11.56 11.18 11.40 50,544,720 +0.16(+1.42%)
May 21, 2025 11.46 11.56 11.19 11.24 59,010,600 -0.41(-3.52%)
May 20, 2025 11.83 11.96 11.56 11.65 44,144,872 -0.21(-1.77%)
May 19, 2025 11.68 11.93 11.50 11.86 43,347,936 +0.00(+0.00%)
May 16, 2025 11.77 11.98 11.67 11.86 47,090,980 +0.10(+0.85%)
May 15, 2025 11.85 11.87 11.46 11.76 55,963,584 -0.08(-0.68%)
May 14, 2025 12.23 12.45 11.82 11.84 73,933,456 -0.46(-3.74%)
May 13, 2025 11.77 12.38 11.74 12.30 86,323,520 +0.62(+5.31%)
May 12, 2025 11.93 12.10 11.49 11.68 82,012,496 +0.57(+5.13%)
May 09, 2025 11.10 11.23 10.93 11.11 59,559,348 +0.08(+0.73%)
May 08, 2025 10.80 11.20 10.67 11.03 57,655,668 +0.47(+4.45%)
May 07, 2025 10.50 10.68 10.44 10.56 41,326,224 +0.13(+1.25%)
May 06, 2025 10.43 10.59 10.38 10.43 59,400,900 -0.23(-2.16%)
May 05, 2025 10.42 10.98 10.40 10.66 82,114,040 +0.14(+1.33%)
May 02, 2025 10.25 10.69 10.25 10.52 75,045,144 +0.49(+4.89%)
May 01, 2025 10.03 10.22 9.980 10.03 52,477,040 +0.08(+0.80%)
Apr 30, 2025 9.640 9.990 9.480 9.950 67,910,144 +0.05(+0.51%)
Apr 29, 2025 9.750 9.940 9.640 9.900 60,886,396 +0.05(+0.51%)
Apr 28, 2025 9.760 10.01 9.680 9.850 57,854,128 +0.10(+1.03%)
Apr 25, 2025 9.590 9.840 9.495 9.750 65,137,088 +0.14(+1.46%)
Apr 24, 2025 9.410 9.680 9.210 9.610 70,510,240 +0.29(+3.11%)
Apr 23, 2025 9.820 10.03 9.310 9.320 102,353,560 +0.01(+0.11%)
Apr 22, 2025 9.185 9.330 9.040 9.310 62,326,580 +0.24(+2.65%)
Apr 21, 2025 9.300 9.320 8.960 9.070 60,005,836 -0.39(-4.12%)
Apr 17, 2025 9.410 9.560 9.290 9.460 53,589,260 +0.04(+0.42%)
Apr 16, 2025 9.920 9.960 9.270 9.420 71,159,920 -0.43(-4.37%)
Apr 15, 2025 9.590 9.970 9.585 9.850 66,078,968 +0.27(+2.82%)
Apr 14, 2025 9.965 9.970 9.430 9.580 62,419,368 -0.09(-0.93%)
Apr 11, 2025 9.510 9.700 9.300 9.670 53,220,960 +0.16(+1.68%)
Apr 10, 2025 10.53 10.66 9.440 9.510 84,337,728 -1.61(-14.48%)
Apr 09, 2025 9.130 11.23 9.085 11.12 133,866,224 +2.05(+22.60%)
Apr 08, 2025 10.05 10.07 8.920 9.070 80,885,984 -0.64(-6.59%)
Apr 07, 2025 9.010 9.995 9.000 9.710 74,351,200 +0.28(+2.97%)
Apr 04, 2025 9.220 9.485 8.500 9.430 110,527,664 -0.08(-0.79%)
Apr 03, 2025 9.975 9.980 9.500 9.505 77,028,392 -1.08(-10.25%)
Apr 02, 2025 10.11 10.64 10.10 10.59 64,274,572 +0.29(+2.82%)
Apr 01, 2025 10.30 10.36 9.920 10.30 74,509,808 -0.25(-2.37%)
Mar 31, 2025 10.41 10.68 10.06 10.55 66,949,052 -0.15(-1.40%)
Mar 28, 2025 11.06 11.15 10.65 10.70 59,697,700 -0.44(-3.95%)
Mar 27, 2025 11.32 11.35 11.09 11.14 53,337,176 -0.30(-2.62%)
Mar 26, 2025 11.55 11.55 11.30 11.44 46,262,480 -0.07(-0.61%)
Mar 25, 2025 11.95 12.07 11.46 11.51 57,391,336 -0.32(-2.70%)
Mar 24, 2025 11.56 11.90 11.54 11.83 44,581,512 +0.44(+3.86%)
Mar 21, 2025 11.07 11.41 10.96 11.39 47,023,440 +0.13(+1.15%)
Mar 20, 2025 11.35 11.44 11.21 11.26 43,286,096 -0.22(-1.92%)
Mar 19, 2025 11.13 11.58 11.10 11.48 67,084,280 +0.41(+3.70%)
Mar 18, 2025 11.17 11.32 11.01 11.07 46,882,852 -0.25(-2.21%)
Mar 17, 2025 10.88 11.47 10.83 11.32 64,359,256 +0.45(+4.14%)
Mar 14, 2025 10.87 10.88 10.55 10.87 66,506,404 +0.19(+1.78%)
Mar 13, 2025 10.98 11.09 10.47 10.68 95,850,872 -0.25(-2.29%)
Mar 12, 2025 11.55 11.61 10.89 10.93 98,415,168 -0.53(-4.62%)
Mar 11, 2025 12.50 12.54 11.43 11.46 109,928,152 -1.04(-8.32%)
Mar 10, 2025 12.72 12.75 12.11 12.50 83,232,240 -0.53(-4.07%)
Mar 07, 2025 13.13 13.18 12.58 13.03 76,618,840 -0.22(-1.66%)
Mar 06, 2025 13.82 13.93 13.20 13.25 58,035,496 -0.84(-5.96%)
Mar 05, 2025 13.51 14.23 13.49 14.09 56,970,000 +0.74(+5.54%)
Mar 04, 2025 13.52 13.65 13.02 13.35 71,077,248 -0.52(-3.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.