American Airlines Group (AAL) Historical Stock Data
10.30 ↓0.25 (-2.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAL is down -1.16% a day on average. There have been 6 days where American Airlines Group closed green and 24 days where AAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 10.31 | 10.30 | ↓$0.01 (-0.10%) | 9.92 | 10.36 | 74.46M |
| 2025-03-31 | 10.41 | 10.55 | ↑$0.14 (1.34%) | 10.06 | 10.68 | 65.52M |
| 2025-03-28 | 11.06 | 10.70 | ↓$0.36 (-3.25%) | 10.65 | 11.15 | 59.15M |
| 2025-03-27 | 11.31 | 11.14 | ↓$0.17 (-1.50%) | 11.09 | 11.35 | 53.27M |
| 2025-03-26 | 11.55 | 11.44 | ↓$0.11 (-0.91%) | 11.30 | 11.55 | 46.01M |
| 2025-03-25 | 11.96 | 11.51 | ↓$0.45 (-3.72%) | 11.46 | 12.07 | 56.93M |
| 2025-03-24 | 11.56 | 11.83 | ↑$0.27 (2.34%) | 11.54 | 11.90 | 43.76M |
| 2025-03-21 | 11.07 | 11.39 | ↑$0.33 (2.94%) | 10.97 | 11.41 | 45.91M |
| 2025-03-20 | 11.32 | 11.26 | ↓$0.06 (-0.53%) | 11.21 | 11.44 | 42.84M |
| 2025-03-19 | 11.10 | 11.48 | ↑$0.38 (3.42%) | 11.10 | 11.58 | 66.81M |
| 2025-03-18 | 11.17 | 11.07 | ↓$0.10 (-0.90%) | 11.01 | 11.32 | 46.72M |
| 2025-03-17 | 10.85 | 11.32 | ↑$0.48 (4.38%) | 10.83 | 11.47 | 64.05M |
| 2025-03-14 | 10.88 | 10.87 | ↓$0.01 (-0.05%) | 10.55 | 10.88 | 66.35M |
| 2025-03-13 | 10.98 | 10.67 | ↓$0.31 (-2.82%) | 10.47 | 11.09 | 95.28M |
| 2025-03-12 | 11.55 | 10.93 | ↓$0.62 (-5.37%) | 10.89 | 11.61 | 97.48M |
| 2025-03-11 | 12.52 | 11.46 | ↓$1.06 (-8.47%) | 11.43 | 12.54 | 109.78M |
| 2025-03-10 | 12.74 | 12.50 | ↓$0.24 (-1.88%) | 12.12 | 12.75 | 81.92M |
| 2025-03-07 | 13.11 | 13.03 | ↓$0.08 (-0.61%) | 12.58 | 13.18 | 76.29M |
| 2025-03-06 | 13.82 | 13.25 | ↓$0.57 (-4.12%) | 13.20 | 13.93 | 57.86M |
| 2025-03-05 | 13.54 | 14.09 | ↑$0.56 (4.10%) | 13.49 | 14.23 | 56.96M |
| 2025-03-04 | 13.54 | 13.35 | ↓$0.19 (-1.40%) | 13.02 | 13.65 | 70.94M |
| 2025-03-03 | 14.33 | 13.87 | ↓$0.46 (-3.21%) | 13.77 | 14.56 | 55.02M |
| 2025-02-28 | 14.56 | 14.35 | ↓$0.21 (-1.44%) | 14.27 | 14.75 | 48.76M |
| 2025-02-27 | 15.14 | 14.53 | ↓$0.61 (-4.03%) | 14.21 | 15.15 | 56.43M |
| 2025-02-26 | 15.47 | 15.18 | ↓$0.29 (-1.87%) | 15.17 | 15.66 | 42.29M |
| 2025-02-25 | 15.37 | 15.13 | ↓$0.24 (-1.56%) | 14.80 | 15.37 | 48.14M |
| 2025-02-24 | 15.37 | 15.31 | ↓$0.06 (-0.39%) | 15.21 | 15.52 | 42.67M |
| 2025-02-21 | 15.93 | 15.23 | ↓$0.70 (-4.39%) | 15.09 | 16.07 | 55.05M |
| 2025-02-20 | 15.96 | 15.86 | ↓$0.10 (-0.61%) | 15.58 | 16.10 | 32.47M |
| 2025-02-19 | 16.04 | 16.00 | ↓$0.04 (-0.25%) | 15.80 | 16.14 | 24.42M |
Create an account or log in to view more rows.
$AAL it's just a matter of time and patience...
$AAL Not Selling
Hodling for thousands!
$AAL buying time
added
$AAL not good
$AAL I blocked some bears and I liked it!
$AAL Algorithms are playing games
$AAL pressure
$AAL BUY BUY BUY
$AAL only getting stronger
$AAL going green