American Airlines Group (AAL) Historical Stock Data
14.81 ↑0.47 (3.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAL is up 0.56% a day on average. There have been 18 days where American Airlines Group closed green and 12 days where AAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 14.39 | 14.81 | ↑$0.42 (2.92%) | 14.26 | 14.89 | 55.24M |
| 2025-12-04 | 14.65 | 14.34 | ↓$0.31 (-2.12%) | 14.22 | 14.66 | 51.67M |
| 2025-12-03 | 14.26 | 14.56 | ↑$0.30 (2.10%) | 14.25 | 14.61 | 60.34M |
| 2025-12-02 | 14.05 | 14.24 | ↑$0.19 (1.35%) | 13.82 | 14.33 | 64.03M |
| 2025-12-01 | 13.77 | 13.96 | ↑$0.20 (1.42%) | 13.56 | 14.12 | 74.75M |
| 2025-11-28 | 14.00 | 14.05 | ↑$0.06 (0.39%) | 13.87 | 14.09 | 36.89M |
| 2025-11-26 | 13.50 | 13.93 | ↑$0.43 (3.19%) | 13.45 | 14.11 | 64.22M |
| 2025-11-25 | 13.14 | 13.46 | ↑$0.32 (2.44%) | 13.10 | 13.79 | 66.95M |
| 2025-11-24 | 13.00 | 13.10 | ↑$0.10 (0.77%) | 12.81 | 13.21 | 51.16M |
| 2025-11-21 | 12.34 | 12.87 | ↑$0.53 (4.29%) | 12.32 | 13.06 | 63.96M |
| 2025-11-20 | 12.50 | 12.24 | ↓$0.26 (-2.08%) | 12.23 | 12.82 | 57.58M |
| 2025-11-19 | 12.57 | 12.33 | ↓$0.24 (-1.91%) | 12.15 | 12.66 | 53.37M |
| 2025-11-18 | 12.22 | 12.36 | ↑$0.14 (1.15%) | 12.11 | 12.46 | 46.10M |
| 2025-11-17 | 12.76 | 12.34 | ↓$0.42 (-3.29%) | 12.25 | 12.78 | 42.60M |
| 2025-11-14 | 12.78 | 12.76 | ↓$0.02 (-0.16%) | 12.70 | 12.97 | 32.49M |
| 2025-11-13 | 13.32 | 13.07 | ↓$0.25 (-1.88%) | 13.00 | 13.50 | 38.08M |
| 2025-11-12 | 13.10 | 13.41 | ↑$0.31 (2.37%) | 13.02 | 13.53 | 45.77M |
| 2025-11-11 | 13.30 | 12.99 | ↓$0.31 (-2.33%) | 12.95 | 13.36 | 40.73M |
| 2025-11-10 | 13.87 | 13.31 | ↓$0.56 (-4.04%) | 13.30 | 14.05 | 53.50M |
| 2025-11-07 | 12.80 | 13.65 | ↑$0.85 (6.64%) | 12.75 | 13.77 | 68.93M |
| 2025-11-06 | 13.35 | 13.15 | ↓$0.20 (-1.50%) | 12.95 | 13.55 | 66.25M |
| 2025-11-05 | 12.76 | 13.42 | ↑$0.66 (5.21%) | 12.75 | 13.54 | 59.11M |
| 2025-11-04 | 13.09 | 12.65 | ↓$0.44 (-3.35%) | 12.53 | 13.21 | 57.65M |
| 2025-11-03 | 13.09 | 13.34 | ↑$0.25 (1.91%) | 12.98 | 13.50 | 53.94M |
| 2025-10-31 | 12.70 | 13.13 | ↑$0.43 (3.39%) | 12.64 | 13.14 | 44.40M |
| 2025-10-30 | 12.78 | 12.78 | ↑$0.00 (0.00%) | 12.70 | 13.16 | 53.29M |
| 2025-10-29 | 12.71 | 12.97 | ↑$0.26 (2.05%) | 12.64 | 13.00 | 44.50M |
| 2025-10-28 | 13.44 | 12.71 | ↓$0.73 (-5.43%) | 12.65 | 13.46 | 52.81M |
| 2025-10-27 | 13.80 | 13.41 | ↓$0.39 (-2.83%) | 13.34 | 13.85 | 52.49M |
| 2025-10-24 | 12.99 | 13.78 | ↑$0.79 (6.08%) | 12.90 | 13.89 | 94.20M |
Create an account or log in to view more rows.
$AAL holding and buying these dips is so easy.
$AAL going green
$AAL lol who sold
$AAL Bearish..
$AAL wow you bulls are losers
$AAL nice gap
$AAL added more calls on that drop
$AAL I love you!
$AAL soon
$AAL holding unfortunately lol