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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.77$16.7357,891,100——
2020-12-30$16.15$17.1349,520,200——
2020-12-29$15.86$16.8251,559,500——
2020-12-28$16.06$17.0461,099,000——
2020-12-24$15.66$16.6131,048,900——
2020-12-23$15.89$16.8662,603,800——
2020-12-22$15.48$16.4274,627,300——
2020-12-21$16.10$17.0887,243,800——
2020-12-18$16.51$17.5174,782,800——
2020-12-17$16.80$17.8249,386,300——
2020-12-16$16.86$17.8859,232,600——
2020-12-15$17.01$18.0488,795,200——
2020-12-14$16.70$17.7188,139,900——
2020-12-11$17.05$18.09106,957,300——
2020-12-10$17.99$19.0886,395,200——
2020-12-09$17.16$18.20138,508,300——
2020-12-08$17.63$18.7095,855,400——
2020-12-07$17.21$18.26157,231,900——
2020-12-04$16.40$17.40117,387,600——
2020-12-03$16.09$17.07169,287,200——
2020-12-02$14.86$15.7676,032,800——
2020-12-01$14.27$15.1476,061,200——
2020-11-30$14.13$14.9997,536,300——
2020-11-27$14.98$15.8966,066,400——
2020-11-25$14.94$15.85101,052,500——
2020-11-24$14.82$15.72156,501,000——
2020-11-23$13.56$14.38100,764,000——
2020-11-20$12.53$13.2958,685,500——
2020-11-19$12.79$13.5758,809,400——
2020-11-18$12.74$13.5199,888,500——
2020-11-17$12.70$13.4761,956,500——
2020-11-16$12.79$13.57104,867,800——
2020-11-13$12.24$12.9856,421,500——
2020-11-12$11.74$12.4575,511,700——
2020-11-11$12.04$12.7781,359,600——
2020-11-10$12.38$13.13127,529,300——
2020-11-09$13.20$14.00231,326,200——
2020-11-06$11.46$12.1636,703,700——
2020-11-05$11.60$12.3054,890,800——
2020-11-04$11.01$11.6845,281,300——
2020-11-03$11.25$11.9343,775,200——
2020-11-02$11.19$11.8741,094,500——
2020-10-30$11.28$11.9751,284,700——
2020-10-29$11.16$11.8444,070,600——
2020-10-28$10.95$11.6264,399,800——
2020-10-27$11.23$11.9165,803,400——
2020-10-26$11.80$12.5285,349,600——
2020-10-23$12.60$13.3790,787,900——
2020-10-22$13.15$13.9590,788,900——
2020-10-21$12.75$13.5237,503,600——
2020-10-20$12.80$13.5846,748,800——
2020-10-19$12.56$13.3250,560,700——
2020-10-16$12.46$13.2232,717,300——
2020-10-15$12.23$12.9733,776,100——
2020-10-14$12.36$13.1137,500,000——
2020-10-13$12.22$12.9663,372,200——
2020-10-12$12.92$13.7039,852,500——
2020-10-09$13.20$14.0065,281,000——
2020-10-08$13.16$13.9688,851,700——
2020-10-07$13.07$13.8661,274,200——
2020-10-06$12.53$13.2985,252,400——
2020-10-05$13.12$13.9253,465,500——
2020-10-02$13.00$13.79111,883,300——
2020-10-01$12.58$13.3448,842,000——
2020-09-30$12.29$13.0465,428,100——
2020-09-29$12.25$12.9946,994,300——
2020-09-28$12.76$13.5363,558,200——
2020-09-25$12.29$13.0443,764,000——
2020-09-24$11.77$12.4849,163,200——
2020-09-23$11.93$12.6545,292,600——
2020-09-22$12.34$13.0933,013,400——
2020-09-21$12.21$12.9560,604,500——
2020-09-18$13.19$13.9956,403,600——
2020-09-17$13.63$14.4650,194,400——
2020-09-16$13.80$14.6475,200,100——
2020-09-15$13.14$13.9438,958,800——
2020-09-14$13.26$14.0739,859,100——
2020-09-11$12.95$13.7443,916,700——
2020-09-10$13.01$13.8052,318,600——
2020-09-09$13.05$13.8479,030,200——
2020-09-08$13.63$14.4672,746,000——
2020-09-04$13.61$14.4464,937,000——
2020-09-03$13.36$14.1786,390,800——
2020-09-02$13.23$14.0358,889,600——
2020-09-01$13.10$13.9072,849,700——
2020-08-31$13.05$13.8445,917,200——
2020-08-28$13.59$14.4254,516,400——
2020-08-27$13.28$14.09108,835,700——
2020-08-26$12.79$13.5744,056,800——
2020-08-25$13.14$13.9479,053,400——
2020-08-24$13.44$14.26102,685,700——
2020-08-21$12.16$12.9035,822,900——
2020-08-20$12.50$13.2641,956,600——
2020-08-19$12.68$13.4559,266,500——
2020-08-18$12.60$13.3733,322,300——
2020-08-17$12.62$13.3956,206,600——
2020-08-14$13.33$14.1445,670,200——
2020-08-13$13.30$14.1147,772,800——
2020-08-12$13.54$14.3677,379,800——
2020-08-11$13.73$14.56127,879,300——
2020-08-10$14.00$14.85121,073,900——
2020-08-07$13.03$13.8261,700,700——
2020-08-06$13.04$13.83131,280,100——
2020-08-05$12.56$13.32113,130,600——
2020-08-04$11.47$12.1754,824,400——
2020-08-03$11.08$11.7548,264,000——
2020-07-31$11.12$11.8051,691,400——
2020-07-30$11.18$11.8640,525,100——
2020-07-29$11.40$12.0952,214,600——
2020-07-28$11.77$12.4862,356,600——
2020-07-27$11.39$12.0869,451,700——
2020-07-24$11.39$12.0853,761,400——
2020-07-23$11.77$12.48115,574,800——
2020-07-22$11.36$12.0542,461,300——
2020-07-21$11.47$12.1764,509,800——
2020-07-20$11.47$12.1764,109,600——
2020-07-17$11.91$12.6367,934,100——
2020-07-16$12.45$13.2181,514,000——
2020-07-15$13.44$14.26135,444,400——
2020-07-14$11.57$12.2749,888,200——
2020-07-13$11.63$12.3467,580,300——
2020-07-10$11.94$12.6790,450,800——
2020-07-09$11.18$11.8677,131,200——
2020-07-08$11.99$12.7285,034,500——
2020-07-07$11.91$12.6377,998,100——
2020-07-06$12.80$13.5879,312,900——
2020-07-02$12.50$13.2686,439,500——
2020-07-01$12.81$13.59116,661,700——
2020-06-30$13.07$13.8669,607,700——
2020-06-29$13.32$14.13115,051,100——
2020-06-26$12.38$13.13108,813,000——
2020-06-25$13.17$13.97117,383,400——
2020-06-24$13.04$13.83140,975,500——
2020-06-23$14.00$14.85204,022,300——
2020-06-22$14.92$15.83118,994,500——
2020-06-19$16.00$16.9792,320,200——
2020-06-18$16.49$17.4964,265,300——
2020-06-17$16.98$18.0171,706,700——
2020-06-16$17.03$18.06127,369,700——
2020-06-15$16.70$17.71122,904,100——
2020-06-12$16.74$17.76161,101,800——
2020-06-11$14.38$15.25124,220,800——
2020-06-10$17.02$18.05163,952,500——
2020-06-09$18.55$19.68111,234,400——
2020-06-08$20.31$21.54175,418,900——
2020-06-05$18.59$19.72428,617,100——
2020-06-04$16.72$17.74399,432,600——
2020-06-03$11.85$12.5786,685,300——
2020-06-02$11.22$11.9049,148,600——
2020-06-01$11.11$11.7850,313,500——
2020-05-29$10.50$11.1458,920,300——
2020-05-28$10.98$11.6570,488,800——
2020-05-27$11.98$12.7199,314,800——
2020-05-26$11.14$11.82101,717,000——
2020-05-22$9.70$10.2937,596,800——
2020-05-21$9.89$10.4945,785,700——
2020-05-20$9.87$10.4744,006,700——
2020-05-19$9.64$10.2362,242,500——
2020-05-18$9.87$10.4776,109,300——
2020-05-15$9.04$9.5939,560,500——
2020-05-14$9.15$9.7172,320,500——
2020-05-13$9.11$9.6668,704,600——
2020-05-12$9.65$10.2446,833,100——
2020-05-11$10.10$10.7148,705,900——
2020-05-08$10.14$10.7659,186,200——
2020-05-07$9.54$10.1261,817,000——
2020-05-06$9.25$9.8168,991,000——
2020-05-05$9.51$10.0986,943,900——
2020-05-04$9.82$10.42125,580,000——
2020-05-01$10.64$11.2999,441,400——
2020-04-30$12.01$12.7494,921,400——
2020-04-29$12.63$13.40113,669,400——
2020-04-28$11.26$11.94114,643,000——
2020-04-27$10.02$10.6367,378,800——
2020-04-24$10.31$10.9467,118,200——
2020-04-23$10.25$10.8754,598,500——
2020-04-22$10.27$10.8976,140,100——
2020-04-21$11.00$11.6749,882,300——
2020-04-20$11.06$11.7358,984,900——
2020-04-17$11.57$12.2761,279,500——
2020-04-16$11.07$11.7483,627,000——
2020-04-15$12.29$13.04124,719,900——
2020-04-14$11.95$12.6868,039,500——
2020-04-13$11.56$12.2673,385,500——
2020-04-09$12.51$13.27117,592,800——
2020-04-08$11.33$12.0282,718,700——
2020-04-07$10.22$10.84138,061,000——
2020-04-06$9.50$10.0894,272,300——
2020-04-03$9.39$9.9687,018,900——
2020-04-02$10.06$10.6765,534,600——
2020-04-01$10.69$11.3456,854,400——
2020-03-31$12.19$12.9344,851,400——
2020-03-30$12.25$12.9950,516,800——
2020-03-27$14.04$14.8950,783,500——
2020-03-26$15.66$16.6177,530,600——
2020-03-25$15.39$16.3293,795,100——
2020-03-24$13.92$14.77101,553,100——
2020-03-23$10.25$10.8756,427,300——
2020-03-20$10.38$11.0162,681,800——
2020-03-19$10.29$10.9171,584,500——
2020-03-18$11.65$12.3678,458,800——
2020-03-17$15.58$16.5358,055,800——
2020-03-16$15.92$16.8984,916,800——
2020-03-13$14.31$15.1858,376,100——
2020-03-12$13.45$14.2753,968,500——
2020-03-11$16.26$17.2543,705,800——
2020-03-10$17.00$18.0356,972,700——
2020-03-09$14.75$15.6542,558,000——
2020-03-06$15.97$16.9454,505,000——
2020-03-05$16.04$17.0144,656,800——
2020-03-04$18.53$19.6644,362,100——
2020-03-03$17.85$18.9335,402,500——
2020-03-02$18.86$20.0138,738,000——
2020-02-28$19.05$20.2137,093,200——
2020-02-27$20.60$21.8531,897,300——
2020-02-26$22.31$23.6719,610,300——
2020-02-25$23.12$24.5222,296,900——
2020-02-24$25.45$27.0021,713,200——
2020-02-21$27.82$29.5111,253,600——
2020-02-20$28.51$30.2410,093,400——
2020-02-19$28.33$30.058,400,700——
2020-02-18$28.63$30.3710,485,100——
2020-02-14$29.20$30.975,524,800——
2020-02-13$30.09$31.929,119,400——
2020-02-12$30.47$32.329,315,400——
2020-02-11$29.84$31.658,977,700——
2020-02-10$28.79$30.5415,134,300——
2020-02-07$28.38$30.106,231,800——
2020-02-06$28.30$30.028,335,800——
2020-02-05$29.10$30.878,959,700——
2020-02-04$28.43$30.1610,832,900——
2020-02-03$27.16$28.707,630,400——
2020-01-31$26.84$28.3711,027,900——
2020-01-30$27.72$29.3010,685,500——
2020-01-29$26.80$28.329,088,700——
2020-01-28$26.90$28.4311,939,200——
2020-01-27$26.11$27.5921,573,800——
2020-01-24$27.64$29.2118,067,800——
2020-01-23$28.80$30.4425,611,100——
2020-01-22$27.32$28.879,852,600——
2020-01-21$27.20$28.7516,409,400——
2020-01-17$28.40$30.017,379,400——
2020-01-16$28.23$29.836,442,800——
2020-01-15$27.58$29.155,689,900——
2020-01-14$27.53$29.098,888,900——
2020-01-13$27.39$28.955,874,400——
2020-01-10$27.32$28.878,106,800——
2020-01-09$27.95$29.546,898,900——
2020-01-08$27.84$29.4210,496,800——
2020-01-07$27.22$28.776,105,900——
2020-01-06$27.32$28.876,105,800——
2020-01-03$27.65$29.2214,008,900——
2020-01-02$29.09$30.746,451,100——