11.62
price down icon1.61%   -0.19
pre-market  Pre-market:  11.67   0.05   +0.43%
loading

American Airlines Group Inc Stock (AAL) Price History

The historical daily chart and data for American Airlines Group Inc stock (AAL), adjusted for splits and dividends, show that the latest closing stock price as of October 09, 2025, is $11.62.
  • American Airlines Group Inc all-time high stock price is $59.08, occurred on January 16, 2018.
  • The lowest American Airlines Group Inc stock price recorded was $8.25 on May 14, 2020. Since then, American Airlines Group Inc's stock price has risen over 40.85% to $11.62 now.
  • The 52-week high stock price for AAL is $19.10, representing a 64.37% increase from the current share price, occurred on January 22, 2025.
  • The 52-week low stock price for AAL is $8.50, indicating a -26.85% decrease from the current share price, occurred on April 04, 2025.
  • The closing price of American Airlines Group Inc (AAL) stock in the beginning of 2024 was $18.74. The stock closed the year at $12.72, a loss of over -32.12% for the year.
The table below shows more information about AAL historical price data:
Date High Low High - Low Volume % Change
Oct 09, 2025 $12.50 $11.51 $0.99 101,313,519.0 -1.61%
Oct 08, 2025 $12.03 $11.56 $0.47 63,920,810.0 +1.29%
Oct 07, 2025 $11.97 $11.52 $0.45 61,756,995.0 -1.44%
Oct 06, 2025 $11.88 $11.44 $0.445 92,875,962.0 +2.16%
Oct 03, 2025 $11.63 $11.37 $0.26 76,630,840.0 +1.31%
Oct 02, 2025 $11.60 $11.29 $0.31 77,569,821.0 +1.42%
Oct 01, 2025 $11.39 $11.16 $0.23 80,990,907.0 +0.27%
Sep 30, 2025 $11.46 $11.07 $0.39 92,280,847.0 -1.23%
Sep 29, 2025 $11.51 $11.19 $0.32 92,295,929.0 +0.62%
Sep 26, 2025 $11.51 $11.26 $0.25 82,675,619.0 -0.70%
Sep 25, 2025 $11.80 $11.36 $0.44 100,931,329.0 -4.68%
Sep 24, 2025 $12.26 $11.94 $0.32 89,692,623.0 -1.98%
Sep 23, 2025 $12.49 $12.19 $0.30 72,999,694.0 -1.14%
Sep 22, 2025 $12.43 $12.00 $0.425 94,316,905.0 -0.96%
Sep 19, 2025 $12.67 $12.31 $0.36 80,488,368.0 -1.03%
Sep 18, 2025 $12.62 $12.47 $0.155 112,488,739.0 +0.80%
Sep 17, 2025 $12.82 $12.36 $0.46 106,989,948.0 +0.56%
Sep 16, 2025 $12.62 $12.16 $0.4514 91,042,477.0 -0.96%
Sep 15, 2025 $12.96 $12.48 $0.48 100,136,836.0 -2.94%
Sep 12, 2025 $13.23 $12.89 $0.34 86,593,014.0 -0.31%
Sep 11, 2025 $13.09 $12.61 $0.48 105,638,084.0 +1.01%
Sep 10, 2025 $13.10 $12.63 $0.465 87,329,650.0 +0.47%

American Airlines Group Inc Stock (AAL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of American Airlines Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Airlines Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

American Airlines Group Inc Stock (AAL) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $12.50 $11.16 $1.34 656,372,373.0 +3.38%
Sep, 2025 $14.01 $11.07 $2.94 1,897,554,379.0 -15.93%
Aug, 2025 $13.58 $10.90 $2.68 1,324,460,797.0 +16.36%
Jul, 2025 $13.18 $11.16 $2.02 1,484,296,574.0 +2.41%
Jun, 2025 $11.97 $10.26 $1.71 1,057,110,636.0 -1.67%
May, 2025 $12.45 $9.98 $2.46 1,269,643,913.0 +14.67%
Apr, 2025 $11.23 $8.50 $2.73 1,548,330,747.0 -5.69%
Mar, 2025 $14.55 $10.06 $4.49 1,295,354,708.0 -26.48%
Feb, 2025 $17.40 $14.21 $3.19 663,844,971.0 -15.19%
Jan, 2025 $19.10 $16.27 $2.83 666,046,129.0 -2.93%

American Airlines Group Inc Stock (AAL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $18.20 $14.38 $3.82 517,156,816.0 +21.35%
Nov, 2024 $15.12 $12.92 $2.21 459,383,867.0 +8.36%
Oct, 2024 $13.99 $10.56 $3.43 789,430,566.0 +19.22%
Sep, 2024 $11.98 $10.43 $1.55 774,861,809.0 +5.84%
Aug, 2024 $10.89 $9.07 $1.82 645,462,078.0 -0.19%
Jul, 2024 $11.41 $9.76 $1.65 847,166,547.0 -6.09%
Jun, 2024 $11.95 $10.96 $0.985 594,757,027.0 -1.48%
May, 2024 $15.36 $11.25 $4.11 756,976,359.0 -14.88%
Apr, 2024 $15.61 $12.72 $2.89 759,236,969.0 -11.99%
Mar, 2024 $16.15 $13.78 $2.37 583,992,739.0 -2.10%
Feb, 2024 $15.79 $13.87 $1.92 566,920,212.0 +10.19%
Jan, 2024 $15.84 $12.78 $3.06 936,214,536.0 +3.57%

American Airlines Group Inc Stock (AAL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.67 $12.44 $2.23 668,123,607.0 +10.54%
Nov, 2023 $12.77 $10.98 $1.79 668,037,754.0 +11.48%
Oct, 2023 $13.10 $10.86 $2.24 954,667,971.0 -12.96%
Sep, 2023 $14.84 $12.50 $2.34 538,761,539.0 -13.03%
Aug, 2023 $16.54 $14.42 $2.12 515,078,491.0 -12.06%
Jul, 2023 $19.08 $16.19 $2.89 491,020,664.0 -6.63%
Jun, 2023 $17.99 $14.61 $3.38 453,506,167.0 +21.38%
May, 2023 $15.11 $13.35 $1.76 515,609,121.0 +8.36%
Apr, 2023 $14.62 $12.65 $1.97 580,177,286.0 -7.53%
Mar, 2023 $16.80 $13.36 $3.44 474,765,815.0 -7.70%
Feb, 2023 $17.44 $15.36 $2.08 377,981,362.0 -0.99%
Jan, 2023 $17.64 $12.53 $5.12 679,115,004.0 +26.89%
airlines ALK
$49.15
price up icon 0.02%
$100.27
price up icon 0.70%
airlines CPA
$124.37
price down icon 0.25%
airlines LTM
$42.91
price down icon 1.13%
$4.60
price down icon 2.95%
Cap:     |  Volume (24h):