AAL - American Airlines Group Inc.
15.23
0.020 0.131%
Share volume: 55,512,924
Last Updated: Fri 21 Feb 2025 10:00:00 PM CET
Scheduled Passenger Air Transportation :
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$15.21
-0.63
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $15.93 | $15.93 | $16.07 | $16.07 | $15.09 | $15.09 | $15.23 | $15.23 | 55,512,924 | $55,512,924.00 |
| 02/20/2025 | $15.96 | $15.96 | $16.10 | $16.10 | $15.57 | $15.57 | $15.86 | $15.86 | 32,618,404 | $32,618,404.00 |
| 02/19/2025 | $16.00 | $16.00 | $16.15 | $16.15 | $15.80 | $15.80 | $16.00 | $16.00 | 24,543,496 | $24,543,496.00 |
| 02/18/2025 | $15.88 | $15.88 | $16.32 | $16.32 | $15.85 | $15.85 | $16.08 | $16.08 | 28,428,741 | $28,428,741.00 |
| 02/14/2025 | $15.84 | $15.84 | $15.98 | $15.98 | $15.64 | $15.64 | $15.97 | $15.97 | 29,250,908 | $29,250,908.00 |
| 02/13/2025 | $16.36 | $16.36 | $16.50 | $16.50 | $15.48 | $15.48 | $15.74 | $15.74 | 41,583,709 | $41,583,709.00 |
| 02/12/2025 | $16.38 | $16.38 | $16.60 | $16.60 | $16.14 | $16.14 | $16.26 | $16.26 | 24,572,959 | $24,572,959.00 |
| 02/11/2025 | $16.43 | $16.43 | $16.56 | $16.56 | $16.13 | $16.13 | $16.41 | $16.41 | 29,009,418 | $29,009,418.00 |
| 02/10/2025 | $17.20 | $17.20 | $17.20 | $17.20 | $16.56 | $16.56 | $16.62 | $16.62 | 27,672,557 | $27,672,557.00 |