MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAL — American Airlines Group Inc.
NasdaqAmerican Airlines Group Inc.
$13.13
-0.24(-1.80%)
- O
- 13.27
- H
- 13.41
- L
- 13.01
- V
- 54.64M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$13.13
Period Return+44.76%
Period High$18.79
Period Low$8.96
Avg Daily Volume71.57M
Total Trading Days365
AAL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $13.27 | $13.41 | $13.01 | $13.13 | $-0.24 | -1.80% | 54,636,293 | $13.12 | $13.01 $13.41 |
| Sep 30, 2026 | $13.57 | $13.59 | $13.20 | $13.37 | $-0.24 | -1.76% | 55,251,019 | $13.37 | $13.20 $13.59 |
| Sep 29, 2026 | $13.86 | $13.86 | $13.40 | $13.61 | +$0.09 | +0.67% | 59,854,837 | $13.53 | $13.40 $13.86 |
| Sep 28, 2026 | $13.58 | $13.73 | $13.31 | $13.52 | $-0.35 | -2.52% | 63,677,737 | $13.49 | $13.31 $13.73 |
| Sep 25, 2026 | $13.58 | $13.97 | $13.38 | $13.87 | +$0.52 | +3.90% | 76,084,491 | $13.73 | $13.38 $13.97 |
| Sep 24, 2026 | $13.21 | $13.63 | $13.10 | $13.35 | +$0.00 | +0.00% | 84,063,194 | $13.39 | $13.10 $13.63 |
| Sep 23, 2026 | $13.48 | $13.53 | $13.30 | $13.35 | $-0.26 | -1.91% | 64,861,796 | $13.42 | $13.30 $13.53 |
| Sep 22, 2026 | $14.06 | $14.06 | $13.48 | $13.61 | +$0.04 | +0.29% | 72,408,955 | $13.65 | $13.48 $14.06 |
| Sep 21, 2026 | $13.28 | $13.60 | $13.11 | $13.57 | +$0.61 | +4.71% | 76,858,168 | $13.39 | $13.11 $13.60 |
| Sep 18, 2026 | $12.97 | $13.08 | $12.91 | $12.96 | +$0.02 | +0.15% | 50,908,136 | $12.99 | $12.91 $13.08 |
| Sep 17, 2026 | $13.04 | $13.13 | $12.89 | $12.94 | +$0.24 | +1.89% | 84,313,034 | $12.99 | $12.89 $13.13 |
| Sep 16, 2026 | $12.91 | $13.28 | $12.55 | $12.70 | $-0.07 | -0.55% | 137,644,537 | $12.82 | $12.55 $13.28 |
| Sep 15, 2026 | $13.10 | $13.11 | $12.63 | $12.77 | $-0.33 | -2.52% | 82,186,498 | $12.78 | $12.63 $13.11 |
| Sep 14, 2026 | $12.64 | $13.24 | $12.60 | $13.10 | +$0.09 | +0.69% | 79,685,242 | $13.07 | $12.60 $13.24 |
| Sep 11, 2026 | $13.13 | $13.22 | $12.95 | $13.01 | +$0.16 | +1.25% | 63,607,675 | $13.11 | $12.95 $13.22 |
| Sep 10, 2026 | $12.67 | $13.06 | $12.61 | $12.85 | $-0.09 | -0.70% | 62,159,586 | $12.84 | $12.61 $13.06 |
| Sep 9, 2026 | $12.72 | $12.99 | $12.70 | $12.94 | +$0.03 | +0.23% | 48,950,137 | $12.91 | $12.70 $12.99 |
| Sep 8, 2026 | $12.94 | $13.16 | $12.88 | $12.91 | $-0.22 | -1.68% | 55,046,101 | $13.00 | $12.88 $13.16 |
| Sep 4, 2026 | $12.96 | $13.21 | $12.95 | $13.13 | +$0.16 | +1.23% | 74,077,434 | $13.13 | $12.95 $13.21 |
| Sep 3, 2026 | $13.11 | $13.21 | $12.93 | $12.97 | $-0.14 | -1.07% | 55,739,635 | $13.01 | $12.93 $13.21 |
| Sep 2, 2026 | $13.20 | $13.36 | $13.05 | $13.11 | +$0.16 | +1.24% | 52,559,444 | $13.17 | $13.05 $13.36 |
| Sep 1, 2026 | $13.20 | $13.39 | $12.94 | $12.95 | $-0.48 | -3.57% | 63,355,058 | $13.11 | $12.94 $13.39 |
| Aug 31, 2026 | $13.37 | $13.50 | $13.27 | $13.43 | $-0.21 | -1.54% | 68,829,418 | $13.42 | $13.27 $13.50 |
| Aug 28, 2026 | $13.83 | $13.93 | $13.61 | $13.64 | $-0.08 | -0.58% | 63,505,536 | $13.76 | $13.61 $13.93 |
| Aug 27, 2026 | $13.83 | $13.95 | $13.68 | $13.72 | $-0.12 | -0.87% | 65,530,974 | $13.83 | $13.68 $13.95 |
| Aug 26, 2026 | $14.10 | $14.16 | $13.80 | $13.84 | $-0.11 | -0.79% | 72,183,708 | $13.94 | $13.80 $14.16 |
| Aug 25, 2026 | $14.04 | $14.05 | $13.58 | $13.95 | +$0.32 | +2.35% | 66,763,118 | $13.77 | $13.58 $14.05 |
| Aug 24, 2026 | $13.96 | $14.07 | $13.55 | $13.63 | $-0.19 | -1.37% | 55,810,489 | $13.68 | $13.55 $14.07 |
| Aug 21, 2026 | $13.73 | $13.86 | $13.65 | $13.82 | +$0.30 | +2.22% | 68,476,112 | $13.77 | $13.65 $13.86 |
| Aug 20, 2026 | $13.59 | $13.71 | $13.43 | $13.52 | $-0.34 | -2.45% | 61,339,892 | $13.52 | $13.43 $13.71 |