American Airlines Group (AAL) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	16.28	16.28	15.79	15.94	-0.56%	35,000,400
2026-08-06	16.40	16.57	15.93	16.03	-3.32%	56,691,400
2026-08-05	16.65	17.11	16.55	16.58	+0.12%	49,981,100
2026-08-04	16.59	16.78	16.24	16.56	+3.24%	61,124,400
2026-08-03	15.77	16.38	15.70	16.04	+5.04%	53,623,500
2026-07-31	15.49	15.53	15.17	15.27	-1.04%	48,102,200
2026-07-30	15.08	15.46	14.89	15.43	+3.98%	47,448,300
2026-07-29	14.71	15.25	14.66	14.84	-3.39%	64,691,600
2026-07-28	14.95	15.41	14.74	15.36	+2.74%	86,465,500
2026-07-27	14.89	15.13	14.52	14.95	+3.25%	93,953,900
2026-07-24	13.87	14.56	13.68	14.48	+6.78%	74,218,900
2026-07-23	13.99	14.17	13.31	13.56	-8.32%	121,520,300
2026-07-22	15.02	15.31	14.62	14.79	-3.21%	118,561,600
2026-07-21	15.33	15.40	15.04	15.28	+0.92%	90,810,300
2026-07-20	15.19	15.29	14.94	15.14	+1.07%	165,913,100
2026-07-17	15.22	15.34	14.95	14.98	-3.97%	176,807,500
2026-07-16	15.37	16.08	15.29	15.60	-0.19%	190,900,600
2026-07-15	15.68	16.00	15.45	15.63	-0.26%	181,631,800
2026-07-14	16.30	16.34	15.65	15.67	-3.92%	138,419,700
2026-07-13	16.81	16.87	16.17	16.31	-3.78%	152,769,200
2026-07-10	16.90	17.00	16.47	16.95	-0.64%	82,065,300
2026-07-09	16.62	17.38	16.59	17.06	+3.27%	124,269,900
2026-07-08	16.84	16.91	16.11	16.52	-3.95%	176,655,800
2026-07-07	17.60	17.76	17.03	17.20	-3.10%	136,196,100
2026-07-06	18.09	18.44	17.68	17.75	-0.95%	142,895,600
2026-07-02	18.46	18.79	17.71	17.92	-1.27%	130,030,100
2026-07-01	18.25	18.47	18.06	18.15	+0.44%	166,690,400
2026-06-30	17.92	18.36	17.70	18.07	+0.84%	157,865,700
2026-06-29	17.58	18.05	17.52	17.92	+0.28%	122,467,300
2026-06-26	17.49	17.94	17.43	17.87	+1.71%	163,028,500
2026-06-25	17.49	18.04	17.31	17.57	+0.75%	203,384,600
2026-06-24	16.46	17.47	16.44	17.44	+8.05%	207,236,900
2026-06-23	15.77	16.36	15.76	16.14	+0.37%	166,445,500
2026-06-22	15.92	16.59	15.83	16.08	+0.56%	177,578,000
2026-06-18	15.85	16.07	15.77	15.99	+3.70%	126,278,400
2026-06-17	15.71	16.06	15.40	15.42	-1.85%	130,165,900
2026-06-16	15.59	16.19	15.57	15.71	+1.62%	134,505,300
2026-06-15	15.54	15.90	15.20	15.46	+3.20%	180,253,100
2026-06-12	14.81	15.02	14.52	14.98	+2.25%	153,312,100
2026-06-11	13.33	14.66	13.31	14.65	+9.17%	155,165,200
2026-06-10	13.81	13.88	13.34	13.42	-4.76%	137,721,300
2026-06-09	13.94	14.38	13.64	14.09	+3.60%	149,980,800
2026-06-08	13.49	13.80	13.41	13.60	+0.74%	109,049,300
2026-06-05	13.22	13.53	13.18	13.50	+1.50%	106,126,300
2026-06-04	13.82	13.84	13.18	13.30	-1.99%	70,861,800
2026-06-03	13.71	13.84	13.50	13.57	-2.58%	71,682,500
2026-06-02	14.46	14.52	13.87	13.93	-2.86%	49,491,400
2026-06-01	14.26	14.46	14.00	14.34	-2.05%	69,052,800
2026-05-29	14.72	15.01	14.61	14.64	-0.07%	71,239,100
2026-05-28	14.50	15.10	14.40	14.65	-1.81%	56,046,700
2026-05-27	15.17	15.40	14.84	14.92	+0.47%	88,812,000
2026-05-26	14.30	14.94	14.29	14.85	+7.22%	109,912,600
2026-05-22	13.71	14.18	13.58	13.85	+1.91%	99,284,800
2026-05-21	12.70	13.60	12.65	13.59	+4.94%	108,803,200
2026-05-20	12.11	13.09	12.04	12.95	+7.38%	85,390,000
2026-05-19	12.18	12.29	11.97	12.06	-2.43%	67,547,500
2026-05-18	12.47	12.80	12.21	12.36	+0.41%	59,150,200
2026-05-15	12.51	12.60	12.28	12.31	-3.07%	37,308,800
2026-05-14	12.83	12.95	12.60	12.70	-0.08%	61,399,500
2026-05-13	12.67	12.77	12.56	12.71	+0.16%	37,200,300
2026-05-12	12.65	12.72	12.38	12.69	-0.78%	48,034,900
2026-05-11	13.02	13.10	12.73	12.79	-4.19%	46,477,800
2026-05-08	13.28	13.37	13.07	13.35	+1.29%	57,836,400
2026-05-07	13.14	13.33	12.91	13.18	+1.85%	82,536,900
2026-05-06	12.99	13.12	12.69	12.94	+4.61%	59,725,600
2026-05-05	11.95	12.45	11.87	12.37	+4.74%	47,221,300
2026-05-04	11.85	12.05	11.65	11.81	-0.25%	36,763,600
2026-05-01	11.84	12.21	11.63	11.84	+1.11%	49,175,300
2026-04-30	11.54	11.75	11.47	11.71	+3.54%	37,837,600
2026-04-29	11.53	11.57	11.17	11.31	-2.84%	50,192,800
2026-04-28	11.56	11.78	11.49	11.64	-0.34%	43,265,500
2026-04-27	12.06	12.14	11.67	11.68	-3.47%	42,514,600
2026-04-24	11.94	12.22	11.80	12.10	+2.72%	41,326,400
2026-04-23	11.74	12.14	11.41	11.78	+2.43%	73,254,100
2026-04-22	11.80	11.88	11.46	11.50	-2.29%	59,436,100
2026-04-21	12.06	12.20	11.60	11.77	-3.84%	65,540,100
2026-04-20	12.38	12.47	12.03	12.24	-4.23%	62,786,900
2026-04-17	13.16	13.41	12.68	12.78	+4.16%	80,991,300
2026-04-16	12.36	12.56	12.03	12.27	+0.82%	54,995,300
2026-04-15	12.25	12.47	12.10	12.17	+0.33%	58,823,500
2026-04-14	12.06	12.32	11.81	12.13	+8.01%	92,016,200
2026-04-13	11.00	11.23	10.91	11.23	-0.80%	47,514,700
2026-04-10	11.45	11.49	11.24	11.32	-0.44%	31,912,500
2026-04-09	11.32	11.50	11.13	11.37	-0.35%	36,844,200
2026-04-08	12.03	12.20	11.38	11.41	+5.55%	100,666,000
2026-04-07	10.81	10.85	10.55	10.81	-0.83%	56,698,500
2026-04-06	10.89	11.04	10.78	10.90	+0.55%	37,600,700
2026-04-02	10.57	10.90	10.35	10.84	-2.61%	53,047,600
2026-04-01	10.99	11.20	10.87	11.13	+3.63%	54,896,000
2026-03-31	10.38	10.80	10.26	10.74	+5.50%	58,813,600
2026-03-30	10.23	10.36	10.09	10.18	-1.17%	40,956,400
2026-03-27	10.50	10.62	10.20	10.30	-3.83%	47,681,400
2026-03-26	10.53	10.82	10.52	10.71	-0.28%	41,855,100
2026-03-25	10.99	11.17	10.70	10.74	+0.28%	66,750,400
2026-03-24	10.62	10.83	10.44	10.71	-0.93%	55,831,900
2026-03-23	11.14	11.34	10.75	10.81	+3.64%	77,753,600
2026-03-20	10.75	10.83	10.34	10.43	-3.43%	58,384,600
2026-03-19	10.51	10.99	10.51	10.80	+0.00%	57,481,900
2026-03-18	10.70	11.07	10.63	10.80	-0.55%	72,893,300
2026-03-17	10.94	11.03	10.70	10.86	+3.53%	91,851,100
2026-03-16	10.41	10.57	10.34	10.49	+1.84%	80,802,800
2026-03-13	10.60	10.65	10.26	10.30	-2.37%	106,227,100
2026-03-12	10.73	10.83	10.51	10.55	-4.44%	112,427,500
2026-03-11	11.12	11.35	10.96	11.04	-0.63%	90,726,200
2026-03-10	11.39	11.60	10.89	11.11	-2.88%	129,253,100
2026-03-09	10.89	11.48	10.43	11.44	+2.33%	153,143,100
2026-03-06	11.35	11.41	11.08	11.18	-5.17%	100,933,600
2026-03-05	12.02	12.22	11.53	11.79	-5.38%	126,081,900
2026-03-04	12.74	12.93	12.40	12.46	+0.00%	66,960,500
2026-03-03	12.06	12.77	11.77	12.46	-0.48%	97,759,200
2026-03-02	12.31	12.63	12.11	12.52	-4.21%	87,714,400
2026-02-27	13.42	13.44	12.98	13.07	-6.24%	93,030,400
2026-02-26	13.58	14.17	13.56	13.94	+4.65%	94,386,700
2026-02-25	13.23	13.36	13.04	13.32	+1.29%	50,424,900
2026-02-24	12.93	13.34	12.89	13.15	+1.70%	64,755,900
2026-02-23	13.50	13.74	12.84	12.93	-4.86%	48,145,800
2026-02-20	13.35	13.71	13.33	13.59	+1.80%	56,789,800
2026-02-19	13.92	13.94	13.28	13.35	-5.32%	63,955,600
2026-02-18	14.03	14.30	13.66	14.10	-2.08%	63,274,100
2026-02-17	13.96	14.56	13.94	14.40	+3.75%	41,742,300
2026-02-13	14.09	14.20	13.84	13.88	-1.21%	41,482,200
2026-02-12	14.62	14.66	13.66	14.05	-2.09%	54,294,300
2026-02-11	15.18	15.38	14.20	14.35	-4.97%	44,579,100
2026-02-10	14.94	15.22	14.92	15.10	+0.73%	33,681,700
2026-02-09	15.30	15.33	14.99	14.99	-1.64%	34,538,200
2026-02-06	14.32	15.33	14.32	15.24	+7.63%	55,642,600
2026-02-05	14.37	14.54	13.92	14.16	-1.87%	40,456,800
2026-02-04	14.15	14.77	13.99	14.43	+3.00%	60,700,900
2026-02-03	13.87	14.35	13.81	14.01	+2.34%	48,029,000
2026-02-02	13.50	13.92	13.50	13.69	+2.93%	45,012,900
2026-01-30	13.39	13.63	13.23	13.30	-1.55%	47,638,500
2026-01-29	13.40	13.53	13.17	13.51	+0.52%	70,191,000
2026-01-28	13.65	13.74	13.38	13.44	-0.81%	52,655,500
2026-01-27	14.59	14.65	13.36	13.55	-7.00%	101,768,100
2026-01-26	14.52	14.78	14.50	14.57	-0.68%	42,084,500
2026-01-23	14.81	14.90	14.65	14.67	-2.33%	36,360,400
2026-01-22	15.32	15.55	14.88	15.02	-0.86%	42,175,800
2026-01-21	15.01	15.33	14.86	15.15	+2.43%	52,155,100
2026-01-20	15.03	15.20	14.65	14.79	-3.77%	38,152,800
2026-01-16	15.67	15.69	15.31	15.37	-2.16%	44,358,800
2026-01-15	15.25	15.79	15.25	15.71	+3.76%	71,323,200
2026-01-14	15.25	15.42	14.93	15.14	-1.37%	65,225,500
2026-01-13	15.62	16.00	15.22	15.35	-4.06%	82,996,900
2026-01-12	15.70	16.26	15.40	16.00	+0.06%	91,178,800
2026-01-09	16.02	16.45	15.66	15.99	+1.65%	51,614,200
2026-01-08	15.88	16.08	15.68	15.73	-1.63%	45,795,300
2026-01-07	15.74	16.50	15.65	15.99	+2.04%	84,844,700
2026-01-06	15.85	16.16	15.60	15.67	-1.01%	84,702,000
2026-01-05	15.46	16.03	15.41	15.83	+2.26%	56,022,900
2026-01-02	15.37	15.75	15.15	15.48	+0.98%	43,940,300
2025-12-31	15.33	15.42	15.22	15.33	+0.00%	27,700,900
2025-12-30	15.14	15.44	15.10	15.33	+1.25%	42,935,100
2025-12-29	15.30	15.40	15.02	15.14	-1.94%	44,825,000
2025-12-26	15.61	15.62	15.31	15.44	-1.53%	37,777,100
2025-12-24	15.61	15.74	15.49	15.68	+0.51%	25,177,700
2025-12-23	16.13	16.24	15.58	15.60	-4.06%	68,214,500
2025-12-22	15.80	16.35	15.77	16.26	+3.04%	62,344,400
2025-12-19	15.59	15.88	15.51	15.78	+1.09%	42,636,900
2025-12-18	15.66	15.78	15.38	15.61	+0.64%	49,935,100
2025-12-17	15.90	16.00	15.44	15.51	-3.00%	56,924,000
2025-12-16	15.36	16.08	15.28	15.99	+4.31%	98,399,200
2025-12-15	15.14	15.35	14.87	15.33	+2.47%	80,118,300
2025-12-12	15.15	15.34	14.94	14.96	+0.00%	47,651,200
2025-12-11	15.16	15.35	14.70	14.96	-1.19%	46,417,900
2025-12-10	14.99	15.21	14.78	15.14	+0.73%	51,875,500
2025-12-09	14.73	15.20	14.57	15.03	+1.14%	66,426,600
2025-12-08	14.81	14.98	14.64	14.86	+0.34%	43,144,100
2025-12-05	14.42	14.89	14.25	14.81	+3.28%	56,593,200
2025-12-04	14.65	14.67	14.22	14.34	-1.51%	52,176,200
2025-12-03	14.27	14.61	14.25	14.56	+2.25%	60,480,700
2025-12-02	14.06	14.33	13.82	14.24	+2.01%	64,579,400
2025-12-01	13.77	14.12	13.56	13.96	-0.64%	75,398,900
2025-11-28	13.99	14.09	13.87	14.05	+0.86%	37,355,400
2025-11-26	13.53	14.11	13.45	13.93	+3.49%	64,271,200
2025-11-25	13.10	13.79	13.10	13.46	+2.75%	67,325,800
2025-11-24	13.00	13.21	12.81	13.10	+1.79%	51,235,000
2025-11-21	12.34	13.06	12.32	12.87	+5.15%	64,957,100
2025-11-20	12.51	12.82	12.23	12.24	-0.73%	58,148,600
2025-11-19	12.58	12.66	12.15	12.33	-0.24%	53,959,800
2025-11-18	12.22	12.46	12.11	12.36	+0.16%	46,515,100
2025-11-17	12.76	12.78	12.25	12.34	-3.29%	43,055,600
2025-11-14	12.78	12.97	12.70	12.76	-2.37%	32,782,600
2025-11-13	13.32	13.50	13.00	13.07	-2.90%	38,615,900
2025-11-12	13.10	13.53	13.02	13.46	+3.62%	46,029,900
2025-11-11	13.30	13.36	12.95	12.99	-2.40%	41,274,700
2025-11-10	13.87	14.05	13.27	13.31	-2.49%	53,868,600
2025-11-07	12.80	13.77	12.75	13.65	+3.80%	69,634,400
2025-11-06	13.35	13.55	12.95	13.15	-2.01%	67,161,200
2025-11-05	12.76	13.54	12.75	13.42	+6.09%	61,167,700
2025-11-04	13.09	13.21	12.53	12.65	-5.17%	57,645,246
2025-11-03	13.09	13.50	12.98	13.34	+1.60%	54,061,400
2025-10-31	12.72	13.14	12.64	13.13	+2.74%	44,811,200
2025-10-30	12.79	13.16	12.70	12.78	-1.46%	53,799,400
2025-10-29	12.72	13.00	12.64	12.97	+2.05%	45,287,000
2025-10-28	13.45	13.46	12.65	12.71	-5.22%	53,810,900
2025-10-27	13.78	13.85	13.34	13.41	-2.69%	53,297,400
2025-10-24	13.00	13.89	12.90	13.78	+7.91%	94,353,100
2025-10-23	12.74	13.04	12.35	12.77	+5.62%	91,013,200
2025-10-22	12.27	12.33	11.99	12.09	-2.11%	58,326,700
2025-10-21	12.18	12.40	12.08	12.35	+1.48%	38,285,900
2025-10-20	11.93	12.24	11.87	12.17	+2.61%	39,206,500
2025-10-17	11.86	12.02	11.83	11.86	-0.25%	34,776,300
2025-10-16	12.55	12.57	11.72	11.89	-4.88%	63,933,200
2025-10-15	12.24	12.52	12.15	12.50	+2.54%	52,091,800
2025-10-14	11.59	12.28	11.52	12.19	+3.83%	64,417,200
2025-10-13	11.64	11.86	11.63	11.74	+1.91%	44,005,500
2025-10-10	11.70	12.06	11.42	11.52	-0.86%	72,653,500
2025-10-09	12.44	12.50	11.51	11.62	-1.61%	101,536,300
2025-10-08	11.70	12.03	11.56	11.81	+1.29%	64,073,700
2025-10-07	11.94	11.97	11.52	11.66	-1.44%	61,899,100
2025-10-06	11.65	11.88	11.44	11.83	+2.16%	93,101,300
2025-10-03	11.53	11.63	11.37	11.58	+1.31%	76,751,100
2025-10-02	11.36	11.60	11.29	11.43	+1.42%	77,782,200
2025-10-01	11.25	11.39	11.16	11.27	+0.27%	81,132,800
2025-09-30	11.42	11.46	11.07	11.24	-1.23%	92,462,400
2025-09-29	11.40	11.51	11.19	11.38	+0.62%	92,618,200
2025-09-26	11.45	11.51	11.26	11.31	-0.70%	82,480,500
2025-09-25	11.80	11.80	11.36	11.39	-4.61%	101,250,800
2025-09-24	12.22	12.26	11.94	11.94	-2.05%	90,095,800
2025-09-23	12.38	12.49	12.19	12.19	-1.14%	73,074,300
2025-09-22	12.38	12.43	12.00	12.33	-0.96%	94,808,800
2025-09-19	12.65	12.67	12.31	12.45	-1.03%	80,623,200
2025-09-18	12.59	12.63	12.47	12.58	+0.80%	112,649,100
2025-09-17	12.44	12.82	12.36	12.48	+0.56%	107,200,000
2025-09-16	12.60	12.62	12.16	12.41	-0.96%	91,199,200
2025-09-15	12.94	12.96	12.48	12.53	-2.94%	100,888,800
2025-09-12	12.99	13.23	12.89	12.91	-0.31%	86,635,100
2025-09-11	12.95	13.09	12.61	12.95	+1.01%	105,705,500
2025-09-10	12.76	13.10	12.64	12.82	+0.47%	87,363,400
2025-09-09	12.94	12.99	12.64	12.76	-1.47%	65,458,800
2025-09-08	13.07	13.22	12.89	12.95	-0.99%	90,099,600
2025-09-05	12.92	13.28	12.81	13.08	+1.71%	90,367,800
2025-09-04	13.47	13.66	12.85	12.86	-4.32%	81,506,000
2025-09-03	13.45	14.01	13.40	13.44	+0.37%	82,605,900
2025-09-02	13.26	13.52	12.94	13.39	+0.15%	93,846,300
2025-08-29	13.25	13.39	13.14	13.37	+0.91%	69,403,100
2025-08-28	13.22	13.35	13.06	13.25	+0.91%	66,938,000
2025-08-27	13.13	13.36	13.04	13.13	-0.15%	52,985,600
2025-08-26	13.01	13.17	12.88	13.15	+1.15%	61,358,500
2025-08-25	13.27	13.32	12.88	13.00	-4.06%	76,115,700
2025-08-22	12.58	13.58	12.58	13.55	+7.80%	63,154,000
2025-08-21	12.71	12.74	12.48	12.57	-1.80%	62,854,100
2025-08-20	13.06	13.16	12.75	12.80	-3.18%	66,701,100
2025-08-19	13.26	13.38	13.11	13.22	+0.38%	57,901,500
2025-08-18	13.12	13.33	13.05	13.17	+0.00%	52,979,600
2025-08-15	12.89	13.19	12.86	13.17	+2.73%	49,638,800
2025-08-14	12.92	12.94	12.66	12.82	-2.21%	58,323,100
2025-08-13	12.97	13.22	12.74	13.11	+1.00%	64,807,800
2025-08-12	11.78	13.02	11.77	12.98	+12.09%	114,866,500
2025-08-11	11.60	11.76	11.55	11.58	-0.34%	51,215,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+11.46%). Worst month: Mar (-12.03%). Based on 5 years of daily data (2022–2026).

Jan+4.50%
Feb-3.38%
Mar-12.03%
Apr-3.98%
May+7.12%
Jun+11.23%
Jul-6.80%
Aug+5.57%
Sep-7.59%
Oct+11.46%
Nov+6.60%
Dec+6.41%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is American Airlines Group's (AAL) latest close?

15.94 on 2026-08-07, from the Closelook data lake's daily price record.

What is AAL's 52-week high and low?

18.79 high and 10.09 low over the trailing 52 weeks, as of 2026-08-07.

What is American Airlines Group's strongest and weakest month historically?

Historically, AAL's strongest calendar month has been Oct (average +11.46%) and its weakest Mar (average -12.03%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.