Skip to main content
AAL logo

American Airlines Group Inc.

AALNASDAQIndustrialsAirlines

$12.60Today:- (-)1Y −1.33%

As of Oct 22, 2026 close

Market cap
$8.35B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$10.09$18.79
Volume (live)
-
Avg. volume (3M)
67.28M

American Airlines Group (AAL) Historical Stock Prices

Analyze American Airlines Group (AAL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

American Airlines Group (AAL) Interactive Price Chart

Interactive historical price chart showing American Airlines Group stock price movements and trends across multiple time periods.

Loading chart...

AAL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AAL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202611.7212.7111.7012.6012.6086.13M
Oct 21, 202612.2012.7312.0212.2312.2376.53M
Oct 20, 202611.6412.6311.6312.1112.1159.47M
Oct 19, 202612.0412.1511.6411.6811.6836.93M
Oct 16, 202612.2512.4411.8311.8811.8839.97M
Oct 15, 202611.7812.3411.7312.2812.2871.05M
Oct 14, 202612.2612.3811.6511.7911.7978.36M
Oct 13, 202612.6712.6912.2912.5012.5056.03M
Oct 12, 202612.6612.8112.5712.6212.6243.62M
Oct 9, 202612.6512.8212.4812.7612.7670.64M
Oct 8, 202612.6012.8312.6012.8012.8067.13M
Oct 7, 202612.8012.8712.6512.8512.8554.86M
Oct 6, 202613.0113.2912.8613.0013.0063.23M
Oct 5, 202613.0013.0312.7912.8312.8342.93M
Oct 2, 202613.3613.4412.9112.9412.9471.67M
Oct 1, 202613.2713.4113.0113.1313.1354.66M
Sep 30, 202613.5713.5913.2013.3713.3755.16M
Sep 29, 202613.8613.8613.4013.6113.6159.73M
Sep 28, 202613.5713.7313.3113.5213.5263.55M
Sep 25, 202613.5813.9613.3813.8713.8775.78M
Sep 24, 202613.2113.6313.1013.3513.3583.94M
Sep 23, 202613.4813.5313.3013.3513.3564.72M
Sep 22, 202614.0614.0613.4713.6113.6172.23M
Sep 21, 202613.2813.6013.1113.5713.5776.76M
Sep 18, 202612.9713.0812.9112.9612.9649.72M
Sep 17, 202613.0413.1312.8912.9412.9480.52M
Sep 16, 202612.9113.2812.5512.7012.70137.45M
Sep 15, 202613.1013.1112.6312.7712.7782.56M
Sep 14, 202612.6413.2412.6013.1013.1079.69M
Sep 11, 202613.1313.2212.9513.0113.0163.40M
Sep 10, 202612.6613.0612.6112.8512.8562.11M
Sep 9, 202612.7112.9812.7012.9412.9448.89M
Sep 8, 202612.9413.1612.8812.9112.9154.72M
Sep 4, 202612.9613.2112.9513.1313.1373.92M
Sep 3, 202613.1113.2112.9312.9712.9755.50M
Sep 2, 202613.2013.3613.0513.1113.1152.57M
Sep 1, 202613.2013.3912.9412.9512.9562.98M
Aug 31, 202613.3713.4913.2713.4313.4368.73M
Aug 28, 202613.8313.9313.6113.6413.6463.07M
Aug 27, 202613.8313.9513.6813.7213.7264.69M
Aug 26, 202614.1014.1513.8013.8413.8471.93M
Aug 25, 202614.0414.0413.5813.9513.9564.69M
Aug 24, 202613.9614.0713.5513.6313.6353.59M
Aug 21, 202613.7313.8613.6513.8213.8268.32M
Aug 20, 202613.5913.7113.4313.5213.5261.35M
Aug 19, 202614.0614.1413.7913.8613.8695.60M
Aug 18, 202614.3014.3414.0314.0514.0550.36M
Aug 17, 202614.7714.7714.4014.4314.4340.37M
Aug 14, 202615.0115.1614.7914.8314.8345.47M
Aug 13, 202615.2615.2814.9515.0615.0649.14M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.