AAL - American Airlines Group Inc.
12.46
-0.060 -0.482%
Share volume: 97,576,148
Last Updated: 03-03-2026
Transportation/Air Transportation:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$12.52
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $12.06 | $12.06 | $12.77 | $12.77 | $11.77 | $11.77 | $12.46 | $12.46 | 97,576,148 | $97,576,148.00 |
| 03-02-2026 | $12.31 | $12.31 | $12.63 | $12.63 | $12.11 | $12.11 | $12.52 | $12.52 | 87,714,423 | $87,714,423.00 |
| 02-27-2026 | $13.42 | $13.42 | $13.44 | $13.44 | $12.98 | $12.98 | $13.07 | $13.07 | 93,030,423 | $93,030,423.00 |
| 02-26-2026 | $13.58 | $13.58 | $14.17 | $14.17 | $13.56 | $13.56 | $13.94 | $13.94 | 94,386,690 | $94,386,690.00 |
| 02-25-2026 | $13.23 | $13.23 | $13.36 | $13.36 | $13.04 | $13.04 | $13.32 | $13.32 | 50,424,878 | $50,424,878.00 |
| 02-24-2026 | $12.93 | $12.93 | $13.34 | $13.34 | $12.89 | $12.89 | $13.15 | $13.15 | 64,755,857 | $64,755,857.00 |
| 02-23-2026 | $13.50 | $13.50 | $13.74 | $13.74 | $12.84 | $12.84 | $12.93 | $12.93 | 48,145,822 | $48,145,822.00 |
| 02-20-2026 | $13.35 | $13.35 | $13.71 | $13.71 | $13.33 | $13.33 | $13.59 | $13.59 | 56,789,754 | $56,789,754.00 |
| 02-19-2026 | $13.92 | $13.92 | $13.94 | $13.94 | $13.28 | $13.28 | $13.35 | $13.35 | 63,955,572 | $63,955,572.00 |
| 02-18-2026 | $14.03 | $14.03 | $14.30 | $14.30 | $13.66 | $13.66 | $14.10 | $14.10 | 63,274,112 | $63,274,112.00 |