7,734.29

+11.69

+0.15%

52,463.64

+86.07

+0.16%

26,483.32

+5.51

+0.02%

2,825.84

+6.97

+0.25%

5.01

+0.02

+0.36%

17.28

-0.24

-1.37%

4,059.40

-15.20

-0.37%

80,419.97

+196.07

+0.24%

Crude Oil Dec 26

102.34

+2.44

+2.44%

US Private Equity

10,931.50

+19.85

+0.18%

NasdaqGS - Nasdaq Real Time Price USD

American Airlines Group Inc. (AAL)

12.57 -0.04 (-0.33%)

As of 10:29:00 AM EDT. Market Open.

Trade AAL on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 28, 2026	12.51	12.66	12.51	12.56	12.56	9,935,965
Oct 27, 2026	12.39	12.65	12.15	12.61	12.61	57,654,400
Oct 26, 2026	12.13	12.33	12.05	12.20	12.20	62,106,100
Oct 23, 2026	12.29	12.30	11.81	12.11	12.11	62,529,000
Oct 22, 2026	11.72	12.71	11.70	12.60	12.60	86,130,100
Oct 21, 2026	12.20	12.73	12.02	12.24	12.24	76,927,200
Oct 20, 2026	11.64	12.63	11.63	12.11	12.11	59,924,000
Oct 19, 2026	12.04	12.16	11.64	11.68	11.68	37,205,800
Oct 16, 2026	12.25	12.44	11.83	11.88	11.88	40,331,200
Oct 15, 2026	11.78	12.34	11.73	12.28	12.28	71,166,000
Oct 14, 2026	12.26	12.39	11.65	11.79	11.79	78,507,700
Oct 13, 2026	12.67	12.69	12.29	12.50	12.50	56,169,600
Oct 12, 2026	12.66	12.81	12.57	12.62	12.62	43,695,700
Oct 9, 2026	12.65	12.82	12.48	12.76	12.76	70,697,300
Oct 8, 2026	12.60	12.83	12.60	12.80	12.80	67,229,400
Oct 7, 2026	12.80	12.87	12.65	12.85	12.85	54,915,500
Oct 6, 2026	13.01	13.30	12.86	13.00	13.00	64,554,900
Oct 5, 2026	13.00	13.03	12.79	12.83	12.83	43,080,400
Oct 2, 2026	13.36	13.44	12.91	12.94	12.94	73,233,000
Oct 1, 2026	13.27	13.41	13.01	13.13	13.13	54,789,500
Sep 30, 2026	13.57	13.59	13.20	13.37	13.37	55,250,900
Sep 29, 2026	13.86	13.86	13.40	13.61	13.61	59,854,800
Sep 28, 2026	13.58	13.73	13.31	13.52	13.52	63,677,700
Sep 25, 2026	13.58	13.97	13.38	13.87	13.87	76,084,500
Sep 24, 2026	13.21	13.63	13.10	13.35	13.35	84,063,200
Sep 23, 2026	13.48	13.53	13.30	13.35	13.35	64,861,800
Sep 22, 2026	14.06	14.06	13.48	13.61	13.61	72,409,000
Sep 21, 2026	13.28	13.60	13.11	13.57	13.57	76,858,200
Sep 18, 2026	12.97	13.08	12.91	12.96	12.96	50,908,100
Sep 17, 2026	13.04	13.13	12.89	12.94	12.94	84,313,000
Sep 16, 2026	12.91	13.28	12.55	12.70	12.70	137,644,500
Sep 15, 2026	13.10	13.11	12.63	12.77	12.77	82,845,500
Sep 14, 2026	12.64	13.24	12.60	13.10	13.10	79,763,000
Sep 11, 2026	13.13	13.22	12.95	13.01	13.01	63,608,100
Sep 10, 2026	12.67	13.06	12.61	12.85	12.85	62,159,600
Sep 9, 2026	12.72	12.99	12.70	12.94	12.94	48,950,100
Sep 8, 2026	12.94	13.16	12.88	12.91	12.91	55,046,100
Sep 4, 2026	12.96	13.21	12.95	13.13	13.13	74,077,400
Sep 3, 2026	13.11	13.21	12.93	12.97	12.97	55,739,600
Sep 2, 2026	13.20	13.36	13.05	13.11	13.11	53,011,800
Sep 1, 2026	13.20	13.39	12.94	12.95	12.95	63,355,100
Aug 31, 2026	13.37	13.50	13.27	13.43	13.43	68,828,700
Aug 28, 2026	13.83	13.93	13.61	13.64	13.64	63,505,500
Aug 27, 2026	13.83	13.95	13.68	13.72	13.72	65,531,000
Aug 26, 2026	14.10	14.16	13.80	13.84	13.84	72,183,700
Aug 25, 2026	14.04	14.05	13.58	13.95	13.95	66,763,100
Aug 24, 2026	13.96	14.07	13.55	13.63	13.63	55,810,500
Aug 21, 2026	13.73	13.86	13.65	13.82	13.82	68,476,100
Aug 20, 2026	13.59	13.71	13.43	13.52	13.52	62,537,700
Aug 19, 2026	14.06	14.15	13.79	13.86	13.86	97,662,800
Aug 18, 2026	14.30	14.34	14.03	14.05	14.05	51,035,700
Aug 17, 2026	14.77	14.77	14.41	14.43	14.43	40,438,300
Aug 14, 2026	15.01	15.16	14.79	14.83	14.83	46,400,800
Aug 13, 2026	15.26	15.28	14.95	15.06	15.06	49,738,600
Aug 12, 2026	15.46	15.53	14.92	14.93	14.93	39,959,200
Aug 11, 2026	15.12	15.49	15.06	15.29	15.29	48,612,800
Aug 10, 2026	15.74	15.76	14.98	15.00	15.00	38,398,700
Aug 7, 2026	16.28	16.28	15.79	15.94	15.94	35,018,800
Aug 6, 2026	16.40	16.57	15.93	16.03	16.03	56,691,400
Aug 5, 2026	16.65	17.11	16.55	16.58	16.58	49,981,100
Aug 4, 2026	16.59	16.78	16.24	16.56	16.56	61,124,400
Aug 3, 2026	15.77	16.38	15.70	16.04	16.04	53,623,500
Jul 31, 2026	15.49	15.53	15.17	15.27	15.27	48,102,200
Jul 30, 2026	15.08	15.46	14.89	15.43	15.43	47,448,300
Jul 29, 2026	14.71	15.25	14.66	14.84	14.84	64,691,600
Jul 28, 2026	14.95	15.41	14.74	15.36	15.36	86,465,500
Jul 27, 2026	14.89	15.13	14.52	14.95	14.95	93,953,900
Jul 24, 2026	13.87	14.56	13.68	14.48	14.48	74,218,900
Jul 23, 2026	13.99	14.17	13.31	13.56	13.56	121,520,300
Jul 22, 2026	15.02	15.31	14.62	14.79	14.79	118,561,600
Jul 21, 2026	15.33	15.40	15.04	15.28	15.28	90,810,300
Jul 20, 2026	15.19	15.29	14.94	15.14	15.14	165,913,100
Jul 17, 2026	15.22	15.34	14.95	14.98	14.98	176,807,500
Jul 16, 2026	15.37	16.08	15.29	15.60	15.60	190,900,600
Jul 15, 2026	15.68	16.00	15.45	15.63	15.63	181,631,800
Jul 14, 2026	16.30	16.34	15.65	15.67	15.67	138,419,700
Jul 13, 2026	16.81	16.87	16.17	16.31	16.31	152,769,200
Jul 10, 2026	16.90	17.00	16.47	16.95	16.95	82,065,300
Jul 9, 2026	16.62	17.38	16.59	17.06	17.06	124,269,900
Jul 8, 2026	16.84	16.91	16.11	16.52	16.52	176,655,800
Jul 7, 2026	17.60	17.76	17.03	17.20	17.20	136,196,100
Jul 6, 2026	18.09	18.44	17.68	17.75	17.75	142,895,600
Jul 2, 2026	18.46	18.79	17.71	17.92	17.92	130,030,100
Jul 1, 2026	18.25	18.47	18.06	18.15	18.15	166,690,400
Jun 30, 2026	17.92	18.36	17.70	18.07	18.07	157,865,700
Jun 29, 2026	17.58	18.05	17.52	17.92	17.92	122,467,300
Jun 26, 2026	17.49	17.94	17.43	17.87	17.87	163,028,500
Jun 25, 2026	17.49	18.04	17.31	17.57	17.57	203,384,600
Jun 24, 2026	16.46	17.47	16.44	17.44	17.44	207,236,900
Jun 23, 2026	15.77	16.36	15.76	16.14	16.14	166,445,500
Jun 22, 2026	15.92	16.59	15.83	16.08	16.08	177,578,000
Jun 18, 2026	15.85	16.07	15.77	15.99	15.99	126,278,400
Jun 17, 2026	15.71	16.06	15.40	15.42	15.42	130,165,900
Jun 16, 2026	15.59	16.19	15.57	15.71	15.71	134,505,300
Jun 15, 2026	15.54	15.90	15.20	15.46	15.46	180,253,100
Jun 12, 2026	14.81	15.02	14.52	14.98	14.98	153,312,100
Jun 11, 2026	13.33	14.66	13.31	14.65	14.65	155,165,200
Jun 10, 2026	13.81	13.88	13.34	13.42	13.42	137,721,300
Jun 9, 2026	13.94	14.38	13.64	14.09	14.09	149,980,800
Jun 8, 2026	13.49	13.80	13.41	13.60	13.60	109,049,300
Jun 5, 2026	13.22	13.53	13.18	13.50	13.50	106,126,300
Jun 4, 2026	13.82	13.84	13.18	13.30	13.30	70,861,800
Jun 3, 2026	13.71	13.84	13.50	13.57	13.57	71,682,500
Jun 2, 2026	14.46	14.52	13.87	13.93	13.93	49,491,400
Jun 1, 2026	14.26	14.46	14.00	14.34	14.34	69,052,800
May 29, 2026	14.72	15.01	14.61	14.64	14.64	71,239,100
May 28, 2026	14.50	15.10	14.40	14.65	14.65	56,046,700
May 27, 2026	15.17	15.40	14.84	14.92	14.92	88,812,000
May 26, 2026	14.30	14.94	14.29	14.85	14.85	109,912,600
May 22, 2026	13.71	14.18	13.58	13.85	13.85	99,284,800
May 21, 2026	12.70	13.60	12.65	13.59	13.59	108,803,200
May 20, 2026	12.11	13.09	12.04	12.95	12.95	85,390,000
May 19, 2026	12.18	12.29	11.97	12.06	12.06	67,547,500
May 18, 2026	12.47	12.80	12.21	12.36	12.36	59,150,200
May 15, 2026	12.51	12.60	12.28	12.31	12.31	37,308,800
May 14, 2026	12.83	12.95	12.60	12.70	12.70	61,399,500
May 13, 2026	12.67	12.77	12.56	12.71	12.71	37,200,300
May 12, 2026	12.65	12.72	12.38	12.69	12.69	48,034,900
May 11, 2026	13.02	13.10	12.73	12.79	12.79	46,477,800
May 8, 2026	13.28	13.37	13.07	13.35	13.35	57,836,400
May 7, 2026	13.14	13.33	12.91	13.18	13.18	82,536,900
May 6, 2026	12.99	13.12	12.69	12.94	12.94	59,725,600
May 5, 2026	11.95	12.45	11.87	12.37	12.37	47,221,300
May 4, 2026	11.85	12.05	11.65	11.81	11.81	36,763,600
May 1, 2026	11.84	12.21	11.63	11.84	11.84	49,175,300
Apr 30, 2026	11.54	11.75	11.47	11.71	11.71	37,837,600
Apr 29, 2026	11.53	11.57	11.17	11.31	11.31	50,192,800
Apr 28, 2026	11.56	11.78	11.49	11.64	11.64	43,265,500
Apr 27, 2026	12.06	12.14	11.67	11.68	11.68	42,514,600
Apr 24, 2026	11.94	12.22	11.80	12.10	12.10	41,326,400
Apr 23, 2026	11.74	12.14	11.41	11.78	11.78	73,254,100
Apr 22, 2026	11.80	11.88	11.46	11.50	11.50	59,436,100
Apr 21, 2026	12.06	12.20	11.60	11.77	11.77	65,540,100
Apr 20, 2026	12.38	12.47	12.03	12.24	12.24	62,786,900
Apr 17, 2026	13.16	13.41	12.68	12.78	12.78	80,991,300
Apr 16, 2026	12.36	12.56	12.03	12.27	12.27	54,995,300
Apr 15, 2026	12.25	12.47	12.10	12.17	12.17	58,823,500
Apr 14, 2026	12.06	12.32	11.81	12.13	12.13	92,016,200
Apr 13, 2026	11.00	11.23	10.91	11.23	11.23	47,514,700
Apr 10, 2026	11.45	11.49	11.24	11.32	11.32	31,912,500
Apr 9, 2026	11.32	11.50	11.13	11.37	11.37	36,844,200
Apr 8, 2026	12.03	12.20	11.38	11.41	11.41	100,666,000
Apr 7, 2026	10.81	10.85	10.55	10.81	10.81	56,698,500
Apr 6, 2026	10.89	11.04	10.78	10.90	10.90	37,600,700
Apr 2, 2026	10.57	10.90	10.35	10.84	10.84	53,047,600
Apr 1, 2026	10.99	11.20	10.87	11.13	11.13	54,896,000
Mar 31, 2026	10.38	10.80	10.26	10.74	10.74	58,813,600
Mar 30, 2026	10.23	10.36	10.09	10.18	10.18	40,956,400
Mar 27, 2026	10.50	10.62	10.20	10.30	10.30	47,681,400
Mar 26, 2026	10.53	10.82	10.52	10.71	10.71	41,855,100
Mar 25, 2026	10.99	11.17	10.70	10.74	10.74	66,750,400
Mar 24, 2026	10.62	10.83	10.44	10.71	10.71	55,831,900
Mar 23, 2026	11.14	11.34	10.75	10.81	10.81	77,753,600
Mar 20, 2026	10.75	10.83	10.34	10.43	10.43	58,384,600
Mar 19, 2026	10.51	10.99	10.51	10.80	10.80	57,481,900
Mar 18, 2026	10.70	11.07	10.63	10.80	10.80	72,893,300
Mar 17, 2026	10.94	11.03	10.70	10.86	10.86	91,851,100
Mar 16, 2026	10.41	10.57	10.34	10.49	10.49	80,802,800
Mar 13, 2026	10.60	10.65	10.26	10.30	10.30	106,227,100
Mar 12, 2026	10.73	10.83	10.51	10.55	10.55	112,427,500
Mar 11, 2026	11.12	11.35	10.96	11.04	11.04	90,726,200
Mar 10, 2026	11.39	11.60	10.89	11.11	11.11	129,253,100
Mar 9, 2026	10.89	11.48	10.43	11.44	11.44	153,143,100
Mar 6, 2026	11.35	11.41	11.08	11.18	11.18	100,933,600
Mar 5, 2026	12.02	12.22	11.53	11.79	11.79	126,081,900
Mar 4, 2026	12.74	12.93	12.40	12.46	12.46	66,960,500
Mar 3, 2026	12.06	12.77	11.77	12.46	12.46	97,759,200
Mar 2, 2026	12.31	12.63	12.11	12.52	12.52	87,714,400
Feb 27, 2026	13.42	13.44	12.98	13.07	13.07	93,030,400
Feb 26, 2026	13.58	14.17	13.56	13.94	13.94	94,386,700
Feb 25, 2026	13.23	13.36	13.04	13.32	13.32	50,424,900
Feb 24, 2026	12.93	13.34	12.89	13.15	13.15	64,755,900
Feb 23, 2026	13.50	13.74	12.84	12.93	12.93	48,145,800
Feb 20, 2026	13.35	13.71	13.33	13.59	13.59	56,789,800
Feb 19, 2026	13.92	13.94	13.28	13.35	13.35	63,955,600
Feb 18, 2026	14.03	14.30	13.66	14.10	14.10	63,274,100
Feb 17, 2026	13.96	14.56	13.94	14.40	14.40	41,742,300
Feb 13, 2026	14.09	14.20	13.84	13.88	13.88	41,482,200
Feb 12, 2026	14.62	14.66	13.66	14.05	14.05	54,294,300
Feb 11, 2026	15.18	15.38	14.20	14.35	14.35	44,579,100
Feb 10, 2026	14.94	15.22	14.92	15.10	15.10	33,681,700
Feb 9, 2026	15.30	15.33	14.99	14.99	14.99	34,538,200
Feb 6, 2026	14.32	15.33	14.32	15.24	15.24	55,642,600
Feb 5, 2026	14.37	14.54	13.92	14.16	14.16	40,456,800
Feb 4, 2026	14.15	14.77	13.99	14.43	14.43	60,700,900
Feb 3, 2026	13.87	14.35	13.81	14.01	14.01	48,029,000
Feb 2, 2026	13.50	13.92	13.50	13.69	13.69	45,012,900
Jan 30, 2026	13.39	13.63	13.23	13.30	13.30	47,638,500
Jan 29, 2026	13.40	13.53	13.17	13.51	13.51	70,191,000
Jan 28, 2026	13.65	13.74	13.38	13.44	13.44	52,655,500
Jan 27, 2026	14.59	14.65	13.36	13.55	13.55	101,768,100
Jan 26, 2026	14.52	14.78	14.50	14.57	14.57	42,084,500
Jan 23, 2026	14.81	14.90	14.65	14.67	14.67	36,360,400
Jan 22, 2026	15.32	15.55	14.88	15.02	15.02	42,175,800
Jan 21, 2026	15.01	15.33	14.86	15.15	15.15	52,155,100
Jan 20, 2026	15.03	15.20	14.65	14.79	14.79	38,152,800
Jan 16, 2026	15.67	15.69	15.31	15.37	15.37	44,358,800
Jan 15, 2026	15.25	15.79	15.25	15.71	15.71	71,323,200
Jan 14, 2026	15.25	15.42	14.93	15.14	15.14	65,225,500
Jan 13, 2026	15.62	16.00	15.22	15.35	15.35	82,996,900
Jan 12, 2026	15.70	16.26	15.40	16.00	16.00	91,178,800
Jan 9, 2026	16.02	16.45	15.66	15.99	15.99	51,614,200
Jan 8, 2026	15.88	16.08	15.68	15.73	15.73	45,795,300
Jan 7, 2026	15.74	16.50	15.65	15.99	15.99	84,844,700
Jan 6, 2026	15.85	16.16	15.60	15.67	15.67	84,702,000
Jan 5, 2026	15.46	16.03	15.41	15.83	15.83	56,022,900
Jan 2, 2026	15.37	15.75	15.15	15.48	15.48	43,940,300
Dec 31, 2025	15.33	15.42	15.22	15.33	15.33	27,700,900
Dec 30, 2025	15.14	15.44	15.10	15.33	15.33	42,935,100
Dec 29, 2025	15.30	15.40	15.02	15.14	15.14	44,825,000
Dec 26, 2025	15.61	15.62	15.31	15.44	15.44	37,777,100
Dec 24, 2025	15.61	15.74	15.49	15.68	15.68	25,177,700
Dec 23, 2025	16.13	16.24	15.58	15.60	15.60	68,214,500
Dec 22, 2025	15.80	16.35	15.77	16.26	16.26	62,344,400
Dec 19, 2025	15.59	15.88	15.51	15.78	15.78	42,636,900
Dec 18, 2025	15.66	15.78	15.38	15.61	15.61	49,935,100
Dec 17, 2025	15.90	16.00	15.44	15.51	15.51	56,924,000
Dec 16, 2025	15.36	16.08	15.28	15.99	15.99	98,399,200
Dec 15, 2025	15.14	15.35	14.87	15.33	15.33	80,118,300
Dec 12, 2025	15.15	15.34	14.94	14.96	14.96	47,651,200
Dec 11, 2025	15.16	15.35	14.70	14.96	14.96	46,417,900
Dec 10, 2025	14.99	15.21	14.78	15.14	15.14	51,875,500
Dec 9, 2025	14.73	15.20	14.57	15.03	15.03	66,426,600
Dec 8, 2025	14.81	14.98	14.64	14.86	14.86	43,144,100
Dec 5, 2025	14.42	14.89	14.25	14.81	14.81	56,593,200
Dec 4, 2025	14.65	14.67	14.22	14.34	14.34	52,176,200
Dec 3, 2025	14.27	14.61	14.25	14.56	14.56	60,480,700
Dec 2, 2025	14.06	14.33	13.82	14.24	14.24	64,579,400
Dec 1, 2025	13.77	14.12	13.56	13.96	13.96	75,398,900
Nov 28, 2025	13.99	14.09	13.87	14.05	14.05	37,355,400
Nov 26, 2025	13.53	14.11	13.45	13.93	13.93	64,271,200
Nov 25, 2025	13.10	13.79	13.10	13.46	13.46	67,325,800
Nov 24, 2025	13.00	13.21	12.81	13.10	13.10	51,235,000
Nov 21, 2025	12.34	13.06	12.32	12.87	12.87	64,957,100
Nov 20, 2025	12.51	12.82	12.23	12.24	12.24	58,148,600
Nov 19, 2025	12.58	12.66	12.15	12.33	12.33	53,959,800
Nov 18, 2025	12.22	12.46	12.11	12.36	12.36	46,515,100
Nov 17, 2025	12.76	12.78	12.25	12.34	12.34	43,055,600
Nov 14, 2025	12.78	12.97	12.70	12.76	12.76	32,782,600
Nov 13, 2025	13.32	13.50	13.00	13.07	13.07	38,615,900
Nov 12, 2025	13.10	13.53	13.02	13.46	13.46	46,029,900
Nov 11, 2025	13.30	13.36	12.95	12.99	12.99	41,274,700
Nov 10, 2025	13.87	14.05	13.27	13.31	13.31	53,868,600
Nov 7, 2025	12.80	13.77	12.75	13.65	13.65	69,634,400
Nov 6, 2025	13.35	13.55	12.95	13.15	13.15	67,161,200
Nov 5, 2025	12.76	13.54	12.75	13.42	13.42	61,167,700
Nov 4, 2025	13.06	13.21	12.53	12.65	12.65	58,517,500
Nov 3, 2025	13.09	13.50	12.98	13.34	13.34	54,061,400
Oct 31, 2025	12.72	13.14	12.64	13.13	13.13	44,811,200
Oct 30, 2025	12.79	13.16	12.70	12.78	12.78	53,799,400
Oct 29, 2025	12.72	13.00	12.64	12.97	12.97	45,287,000
Oct 28, 2025	13.45	13.46	12.65	12.71	12.71	53,810,900

Mobilize your Website

View Site in Mobile | Classic

Share by: