American Airlines Group Inc. AAL
13.17 USD -0.14 (-1.05%)
Regular-session close
12.94 -0.23 -1.75%
After hours · Nov 13, 7:59 PM ET
13.14 Day range 13.56
10.18 52-week range 18.15
- YTD
- -14.09%
- 1 year
- +0.77%
AAL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.41 | 13.56 | 13.14 | 13.17 | -0.14 | -1.05% | 52,959,973 |
| Nov 12, 2026 | 13.89 | 13.96 | 13.30 | 13.31 | -0.79 | -5.60% | 54,540,600 |
| Nov 11, 2026 | 13.99 | 14.18 | 13.88 | 14.10 | -0.01 | -0.07% | 41,998,000 |
| Nov 10, 2026 | 14.23 | 14.37 | 13.94 | 14.11 | -0.05 | -0.35% | 61,755,800 |
| Nov 9, 2026 | 13.76 | 14.35 | 13.75 | 14.16 | +0.98 | +7.44% | 75,523,800 |
| Nov 6, 2026 | 13.09 | 13.28 | 12.97 | 13.18 | +0.25 | +1.93% | 52,425,200 |
| Nov 5, 2026 | 13.56 | 13.75 | 12.67 | 12.93 | -0.70 | -5.14% | 58,078,400 |
| Nov 4, 2026 | 13.44 | 13.85 | 13.16 | 13.63 | +0.81 | +6.32% | 75,499,500 |
| Nov 3, 2026 | 13.12 | 13.34 | 12.78 | 12.82 | -0.26 | -1.99% | 55,804,400 |
| Nov 2, 2026 | 13.09 | 13.40 | 12.96 | 13.08 | +0.48 | +3.81% | 84,204,200 |
| Oct 30, 2026 | 12.64 | 12.64 | 12.27 | 12.60 | -0.18 | -1.41% | 60,054,200 |
| Oct 29, 2026 | 12.75 | 13.00 | 12.63 | 12.78 | +0.20 | +1.59% | 63,190,800 |
| Oct 28, 2026 | 12.45 | 12.67 | 12.44 | 12.58 | -0.03 | -0.24% | 69,085,400 |
| Oct 27, 2026 | 12.39 | 12.65 | 12.15 | 12.61 | +0.41 | +3.36% | 57,708,300 |
| Oct 26, 2026 | 12.13 | 12.33 | 12.05 | 12.20 | +0.09 | +0.74% | 62,106,100 |
| Oct 23, 2026 | 12.29 | 12.30 | 11.81 | 12.11 | -0.49 | -3.89% | 62,529,000 |
| Oct 22, 2026 | 11.72 | 12.71 | 11.70 | 12.60 | +0.36 | +2.94% | 86,130,100 |
| Oct 21, 2026 | 12.20 | 12.73 | 12.02 | 12.24 | +0.13 | +1.07% | 76,927,200 |
| Oct 20, 2026 | 11.64 | 12.63 | 11.63 | 12.11 | +0.43 | +3.68% | 59,924,000 |
| Oct 19, 2026 | 12.04 | 12.16 | 11.64 | 11.68 | -0.20 | -1.68% | 37,205,800 |
| Oct 16, 2026 | 12.25 | 12.44 | 11.83 | 11.88 | -0.40 | -3.26% | 40,331,200 |
| Oct 15, 2026 | 11.78 | 12.34 | 11.73 | 12.28 | +0.49 | +4.16% | 71,166,000 |
| Oct 14, 2026 | 12.26 | 12.39 | 11.65 | 11.79 | -0.71 | -5.68% | 78,507,700 |
| Oct 13, 2026 | 12.67 | 12.69 | 12.29 | 12.50 | -0.12 | -0.95% | 56,169,600 |
| Oct 12, 2026 | 12.66 | 12.81 | 12.57 | 12.62 | -0.14 | -1.10% | 43,695,700 |
| Oct 9, 2026 | 12.65 | 12.82 | 12.48 | 12.76 | -0.04 | -0.31% | 70,697,300 |
| Oct 8, 2026 | 12.60 | 12.83 | 12.60 | 12.80 | -0.05 | -0.39% | 67,229,400 |
| Oct 7, 2026 | 12.80 | 12.87 | 12.65 | 12.85 | -0.15 | -1.15% | 54,915,500 |
| Oct 6, 2026 | 13.01 | 13.30 | 12.86 | 13.00 | +0.17 | +1.33% | 64,554,900 |
| Oct 5, 2026 | 13.00 | 13.03 | 12.79 | 12.83 | -0.11 | -0.85% | 43,080,400 |
| Oct 2, 2026 | 13.36 | 13.44 | 12.91 | 12.94 | -0.19 | -1.45% | 73,233,000 |
| Oct 1, 2026 | 13.27 | 13.41 | 13.01 | 13.13 | -0.24 | -1.80% | 54,789,500 |
| Sep 30, 2026 | 13.57 | 13.59 | 13.20 | 13.37 | -0.24 | -1.76% | 55,250,900 |
| Sep 29, 2026 | 13.86 | 13.86 | 13.40 | 13.61 | +0.09 | +0.67% | 59,854,800 |
| Sep 28, 2026 | 13.58 | 13.73 | 13.31 | 13.52 | -0.35 | -2.52% | 63,677,700 |
| Sep 25, 2026 | 13.58 | 13.97 | 13.38 | 13.87 | +0.52 | +3.90% | 76,084,500 |
| Sep 24, 2026 | 13.21 | 13.63 | 13.10 | 13.35 | 0.00 | 0.00% | 84,063,200 |
| Sep 23, 2026 | 13.48 | 13.53 | 13.30 | 13.35 | -0.26 | -1.91% | 64,861,800 |
| Sep 22, 2026 | 14.06 | 14.06 | 13.48 | 13.61 | +0.04 | +0.29% | 72,409,000 |
| Sep 21, 2026 | 13.28 | 13.60 | 13.11 | 13.57 | +0.61 | +4.71% | 76,858,200 |
| Sep 18, 2026 | 12.97 | 13.08 | 12.91 | 12.96 | +0.02 | +0.15% | 50,908,100 |
| Sep 17, 2026 | 13.04 | 13.13 | 12.89 | 12.94 | +0.24 | +1.89% | 84,313,000 |
| Sep 16, 2026 | 12.91 | 13.28 | 12.55 | 12.70 | -0.07 | -0.55% | 137,644,500 |
| Sep 15, 2026 | 13.10 | 13.11 | 12.63 | 12.77 | -0.33 | -2.52% | 82,845,500 |
| Sep 14, 2026 | 12.64 | 13.24 | 12.60 | 13.10 | +0.09 | +0.69% | 79,763,000 |
| Sep 11, 2026 | 13.13 | 13.22 | 12.95 | 13.01 | +0.16 | +1.25% | 63,608,100 |
| Sep 10, 2026 | 12.67 | 13.06 | 12.61 | 12.85 | -0.09 | -0.70% | 62,159,600 |
| Sep 9, 2026 | 12.72 | 12.99 | 12.70 | 12.94 | +0.03 | +0.23% | 48,950,100 |
| Sep 8, 2026 | 12.94 | 13.16 | 12.88 | 12.91 | -0.22 | -1.68% | 55,046,100 |
| Sep 4, 2026 | 12.96 | 13.21 | 12.95 | 13.13 | +0.16 | +1.23% | 74,077,400 |
| Sep 3, 2026 | 13.11 | 13.21 | 12.93 | 12.97 | -0.14 | -1.07% | 55,739,600 |
| Sep 2, 2026 | 13.20 | 13.36 | 13.05 | 13.11 | +0.16 | +1.24% | 53,011,800 |
| Sep 1, 2026 | 13.20 | 13.39 | 12.94 | 12.95 | -0.48 | -3.57% | 63,355,100 |
| Aug 31, 2026 | 13.37 | 13.50 | 13.27 | 13.43 | -0.21 | -1.54% | 68,828,700 |
| Aug 28, 2026 | 13.83 | 13.93 | 13.61 | 13.64 | -0.08 | -0.58% | 63,505,500 |
| Aug 27, 2026 | 13.83 | 13.95 | 13.68 | 13.72 | -0.12 | -0.87% | 65,531,000 |
| Aug 26, 2026 | 14.10 | 14.16 | 13.80 | 13.84 | -0.11 | -0.79% | 72,183,700 |
| Aug 25, 2026 | 14.04 | 14.05 | 13.58 | 13.95 | +0.32 | +2.35% | 66,763,100 |
| Aug 24, 2026 | 13.96 | 14.07 | 13.55 | 13.63 | -0.19 | -1.37% | 55,810,500 |
| Aug 21, 2026 | 13.73 | 13.86 | 13.65 | 13.82 | +0.30 | +2.22% | 68,476,100 |
| Aug 20, 2026 | 13.59 | 13.71 | 13.43 | 13.52 | -0.34 | -2.45% | 62,537,700 |
| Aug 19, 2026 | 14.06 | 14.15 | 13.79 | 13.86 | -0.19 | -1.35% | 97,662,800 |
| Aug 18, 2026 | 14.30 | 14.34 | 14.03 | 14.05 | -0.38 | -2.63% | 51,035,700 |
| Aug 17, 2026 | 14.77 | 14.77 | 14.41 | 14.43 | -0.40 | -2.70% | 40,438,300 |
| Aug 14, 2026 | 15.01 | 15.16 | 14.79 | 14.83 | -0.23 | -1.53% | 46,400,800 |
65 days, newest first. Daily bars as drawn on the AAL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.