NASDAQ:AAL | Historical Stock Price | American Airlines Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-12-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.80$13.04$19.33$28.65$42.46$62.942013-12-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$46.69$47.864,495,000——
2016-12-29$47.25$48.433,709,300——
2016-12-28$47.67$48.864,153,600——
2016-12-27$48.61$49.832,797,800——
2016-12-23$48.48$49.692,914,800——
2016-12-22$48.69$49.913,618,700——
2016-12-21$49.47$50.713,827,900——
2016-12-20$49.22$50.454,814,600——
2016-12-19$48.58$49.804,729,900——
2016-12-16$47.63$48.829,299,700——
2016-12-15$48.30$49.517,530,800——
2016-12-14$47.92$49.125,293,900——
2016-12-13$47.84$49.046,147,700——
2016-12-12$47.59$48.788,643,500——
2016-12-09$49.64$50.889,850,800——
2016-12-08$48.05$49.256,240,000——
2016-12-07$48.65$49.8710,210,300——
2016-12-06$46.43$47.595,334,500——
2016-12-05$45.72$46.865,256,400——
2016-12-02$46.10$47.256,505,100——
2016-12-01$45.75$46.897,435,200——
2016-11-30$46.44$47.607,904,200——
2016-11-29$46.89$48.064,885,400——
2016-11-28$46.50$47.667,369,600——
2016-11-25$46.82$47.992,426,600——
2016-11-23$46.34$47.505,160,200——
2016-11-22$46.08$47.235,780,600——
2016-11-21$46.08$47.236,651,400——
2016-11-18$46.26$47.427,795,100——
2016-11-17$45.83$46.988,558,700——
2016-11-16$44.45$45.566,167,000——
2016-11-15$44.76$45.8813,166,600——
2016-11-14$43.40$44.497,773,600——
2016-11-11$42.93$44.006,623,500——
2016-11-10$42.30$43.368,665,900——
2016-11-09$42.41$43.478,392,100——
2016-11-08$41.70$42.745,725,800——
2016-11-07$41.49$42.538,334,200——
2016-11-04$39.74$40.736,717,500——
2016-11-03$39.38$40.376,006,500——
2016-11-02$39.71$40.605,274,500——
2016-11-01$39.80$40.699,028,700——
2016-10-31$40.60$41.515,961,100——
2016-10-28$40.06$40.966,710,700——
2016-10-27$39.91$40.816,542,100——
2016-10-26$39.32$40.2010,112,300——
2016-10-25$39.69$40.586,019,900——
2016-10-24$39.83$40.726,466,300——
2016-10-21$39.90$40.809,981,500——
2016-10-20$40.59$41.5014,695,900——
2016-10-19$40.63$41.5412,764,200——
2016-10-18$39.35$40.2310,538,200——
2016-10-17$38.58$39.455,602,000——
2016-10-14$38.65$39.528,871,200——
2016-10-13$39.24$40.1214,773,300——
2016-10-12$37.38$38.227,410,000——
2016-10-11$38.20$39.0610,034,700——
2016-10-10$38.89$39.766,939,900——
2016-10-07$37.73$38.585,133,200——
2016-10-06$38.17$39.035,160,200——
2016-10-05$37.87$38.724,713,100——
2016-10-04$37.63$38.479,065,600——
2016-10-03$37.70$38.558,878,900——
2016-09-30$36.61$37.437,429,300——
2016-09-29$35.82$36.626,182,700——
2016-09-28$35.84$36.646,291,600——
2016-09-27$36.00$36.815,068,900——
2016-09-26$34.93$35.717,353,500——
2016-09-23$35.55$36.354,603,200——
2016-09-22$35.25$36.047,438,700——
2016-09-21$34.67$35.4510,408,200——
2016-09-20$35.15$35.946,666,500——
2016-09-19$35.44$36.245,422,300——
2016-09-16$35.49$36.2910,724,800——
2016-09-15$36.41$37.237,793,900——
2016-09-14$36.39$37.218,051,800——
2016-09-13$37.37$38.219,330,300——
2016-09-12$38.34$39.2011,959,800——
2016-09-09$38.49$39.358,623,600——
2016-09-08$39.35$40.237,101,500——
2016-09-07$38.75$39.6213,775,000——
2016-09-06$36.96$37.795,501,700——
2016-09-02$36.53$37.355,429,100——
2016-09-01$36.24$37.056,940,600——
2016-08-31$36.30$37.1113,111,700——
2016-08-30$37.05$37.8814,509,300——
2016-08-29$36.17$36.984,760,700——
2016-08-26$36.23$37.046,257,700——
2016-08-25$36.72$37.545,446,000——
2016-08-24$36.65$37.475,945,800——
2016-08-23$36.40$37.225,401,700——
2016-08-22$36.00$36.815,189,400——
2016-08-19$36.49$37.316,675,300——
2016-08-18$36.67$37.495,292,900——
2016-08-17$36.60$37.428,002,000——
2016-08-16$36.75$37.579,385,000——
2016-08-15$35.87$36.687,137,200——
2016-08-12$34.92$35.706,063,900——
2016-08-11$34.96$35.747,665,900——
2016-08-10$34.18$34.955,878,400——
2016-08-09$34.59$35.377,307,200——
2016-08-08$34.35$35.127,142,400——
2016-08-05$34.44$35.2116,437,200——
2016-08-04$33.58$34.336,384,700——
2016-08-03$33.48$34.238,254,200——
2016-08-02$33.51$34.1612,100,400——
2016-08-01$35.60$36.297,059,000——
2016-07-29$35.50$36.199,138,600——
2016-07-28$36.34$37.046,518,800——
2016-07-27$36.20$36.906,671,200——
2016-07-26$36.55$37.268,871,200——
2016-07-25$35.80$36.499,526,700——
2016-07-22$36.36$37.0714,704,700——
2016-07-21$34.96$35.6416,429,900——
2016-07-20$35.92$36.6213,098,400——
2016-07-19$36.01$36.717,956,300——
2016-07-18$36.03$36.738,606,800——
2016-07-15$35.89$36.599,817,100——
2016-07-14$35.88$36.5816,884,400——
2016-07-13$34.45$35.1215,215,100——
2016-07-12$34.66$35.3325,515,700——
2016-07-11$31.16$31.7612,374,400——
2016-07-08$30.04$30.6213,659,300——
2016-07-07$29.40$29.9711,779,800——
2016-07-06$28.35$28.9018,757,500——
2016-07-05$28.93$29.499,467,000——
2016-07-01$29.33$29.9013,250,000——
2016-06-30$28.31$28.8611,148,300——
2016-06-29$27.70$28.2415,008,800——
2016-06-28$26.77$27.2920,026,100——
2016-06-27$25.27$25.7623,170,100——
2016-06-24$27.05$27.5736,049,900——
2016-06-23$30.33$30.929,139,900——
2016-06-22$29.89$30.476,675,900——
2016-06-21$30.02$30.608,922,900——
2016-06-20$29.71$30.298,359,300——
2016-06-17$29.34$29.9115,301,900——
2016-06-16$29.14$29.7118,236,700——
2016-06-15$30.49$31.088,152,300——
2016-06-14$30.36$30.9513,802,900——
2016-06-13$31.80$32.429,225,600——
2016-06-10$33.14$33.788,252,300——
2016-06-09$33.40$34.058,188,300——
2016-06-08$32.51$33.148,173,100——
2016-06-07$32.36$32.9912,424,200——
2016-06-06$31.26$31.878,335,400——
2016-06-03$30.81$31.4112,424,100——
2016-06-02$31.67$32.286,813,300——
2016-06-01$31.95$32.576,415,500——
2016-05-31$31.91$32.539,618,700——
2016-05-27$31.65$32.268,573,700——
2016-05-26$31.51$32.127,222,800——
2016-05-25$32.17$32.797,401,800——
2016-05-24$32.15$32.776,962,700——
2016-05-23$31.73$32.356,498,400——
2016-05-20$32.01$32.637,278,000——
2016-05-19$32.15$32.778,875,400——
2016-05-18$32.61$33.249,136,300——
2016-05-17$32.64$33.2713,303,400——
2016-05-16$32.12$32.7412,397,800——
2016-05-13$31.51$32.1210,132,500——
2016-05-12$31.33$31.9414,228,200——
2016-05-11$32.86$33.508,148,600——
2016-05-10$33.77$34.428,124,400——
2016-05-09$32.94$33.589,312,500——
2016-05-06$33.03$33.6712,749,100——
2016-05-05$32.81$33.4511,606,100——
2016-05-04$33.21$33.8513,412,400——
2016-05-03$34.58$35.2510,674,200——
2016-05-02$34.43$35.108,829,800——
2016-04-29$34.69$35.2617,807,200——
2016-04-28$35.97$36.569,836,800——
2016-04-27$36.71$37.3112,305,000——
2016-04-26$36.92$37.5314,692,700——
2016-04-25$37.00$37.6112,670,100——
2016-04-22$38.21$38.8420,939,500——
2016-04-21$40.01$40.6710,782,600——
2016-04-20$41.26$41.945,018,200——
2016-04-19$41.34$42.026,650,200——
2016-04-18$40.92$41.595,245,700——
2016-04-15$40.91$41.586,982,200——
2016-04-14$41.17$41.8510,133,400——
2016-04-13$39.94$40.6012,493,500——
2016-04-12$39.19$39.836,426,000——
2016-04-11$38.73$39.377,932,300——
2016-04-08$38.50$39.136,087,400——
2016-04-07$38.36$38.998,206,700——
2016-04-06$38.90$39.545,650,000——
2016-04-05$38.93$39.577,648,400——
2016-04-04$39.37$40.027,831,200——
2016-04-01$39.52$40.1711,244,100——
2016-03-31$41.01$41.688,138,000——
2016-03-30$41.38$42.066,076,800——
2016-03-29$41.35$42.036,794,000——
2016-03-28$40.91$41.586,402,800——
2016-03-24$40.50$41.1712,515,100——
2016-03-23$41.92$42.619,583,400——
2016-03-22$42.76$43.466,721,600——
2016-03-21$43.47$44.194,756,400——
2016-03-18$43.44$44.1513,746,000——
2016-03-17$42.10$42.795,960,600——
2016-03-16$42.31$43.014,792,900——
2016-03-15$42.11$42.804,445,400——
2016-03-14$42.59$43.294,568,000——
2016-03-11$42.47$43.175,701,500——
2016-03-10$41.63$42.315,814,200——
2016-03-09$41.65$42.348,546,300——
2016-03-08$40.77$41.448,418,300——
2016-03-07$42.13$42.826,959,700——
2016-03-04$41.63$42.319,474,100——
2016-03-03$41.88$42.578,812,800——
2016-03-02$41.59$42.277,913,700——
2016-03-01$41.83$42.527,885,800——
2016-02-29$41.00$41.675,791,300——
2016-02-26$40.87$41.547,467,200——
2016-02-25$41.36$42.046,936,400——
2016-02-24$40.66$41.336,103,700——
2016-02-23$40.38$41.046,432,200——
2016-02-22$40.84$41.519,997,300——
2016-02-19$39.76$40.4111,052,400——
2016-02-18$39.54$40.199,605,800——
2016-02-17$39.34$39.998,432,500——
2016-02-16$38.61$39.257,147,500——
2016-02-12$37.82$38.449,412,800——
2016-02-11$36.49$37.098,096,000——
2016-02-10$37.12$37.738,114,100——
2016-02-09$36.19$36.7911,143,300——
2016-02-08$35.55$36.1312,821,900——
2016-02-05$36.75$37.2510,072,700——
2016-02-04$38.21$38.738,599,600——
2016-02-03$37.51$38.0212,390,500——
2016-02-02$37.03$37.5412,401,400——
2016-02-01$39.38$39.9212,023,500——
2016-01-29$38.99$39.5220,957,500——
2016-01-28$38.14$38.6617,112,300——
2016-01-27$39.69$40.2310,186,000——
2016-01-26$39.64$40.188,099,000——
2016-01-25$38.88$39.4110,113,200——
2016-01-22$40.16$40.717,247,000——
2016-01-21$39.79$40.339,781,700——
2016-01-20$39.06$39.5916,089,100——
2016-01-19$38.86$39.3910,505,900——
2016-01-15$38.76$39.2918,924,800——
2016-01-14$40.55$41.1111,756,500——
2016-01-13$40.10$40.6512,718,600——
2016-01-12$42.00$42.5712,636,000——
2016-01-11$41.08$41.6415,877,500——
2016-01-08$40.37$40.928,853,100——
2016-01-07$40.45$41.0011,312,900——
2016-01-06$41.23$41.7912,393,800——
2016-01-05$40.52$41.0710,514,200——
2016-01-04$40.91$41.4712,037,200——