AAL - American Airlines Group Inc
10.67
-0.260 -2.437%
Share volume: 95,311,927
Last Updated: 03-13-2025
Transportation/Air Transportation:
2.25%
PREVIOUS CLOSE
CHG
CHG%
$10.93
-0.26
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $10.99 | $10.99 | $11.09 | $11.09 | $10.47 | $10.47 | $10.67 | $10.67 | 95,311,927 | $95,311,927.00 |
| 03-12-2025 | $11.55 | $11.55 | $11.61 | $11.61 | $10.89 | $10.89 | $10.93 | $10.93 | 98,487,001 | $98,487,001.00 |
| 03-11-2025 | $12.50 | $12.50 | $12.54 | $12.54 | $11.43 | $11.43 | $11.46 | $11.46 | 109,911,363 | $109,911,363.00 |
| 03-10-2025 | $12.72 | $12.72 | $12.75 | $12.75 | $12.11 | $12.11 | $12.50 | $12.50 | 83,400,743 | $83,400,743.00 |
| 03-07-2025 | $13.13 | $13.13 | $13.18 | $13.18 | $12.58 | $12.58 | $13.03 | $13.03 | 76,618,839 | $76,618,839.00 |
| 03-06-2025 | $13.82 | $13.82 | $13.93 | $13.93 | $13.20 | $13.20 | $13.25 | $13.25 | 58,157,502 | $58,157,502.00 |
| 03-05-2025 | $13.51 | $13.51 | $14.23 | $14.23 | $13.49 | $13.49 | $14.09 | $14.09 | 56,987,416 | $56,987,416.00 |
| 03-04-2025 | $13.52 | $13.52 | $13.65 | $13.65 | $13.02 | $13.02 | $13.35 | $13.35 | 71,114,354 | $71,114,354.00 |
| 03-03-2025 | $14.36 | $14.36 | $14.56 | $14.56 | $13.77 | $13.77 | $13.87 | $13.87 | 55,452,001 | $55,452,001.00 |
| 02-28-2025 | $14.57 | $14.57 | $14.75 | $14.75 | $14.27 | $14.27 | $14.35 | $14.35 | 49,730,968 | $49,269,741.00 |