Historical Stock Price
AAL historical stock prices picture
American Airlines Group (AAL) has the following price history information. Looking back at AAL historical stock prices for the last five trading days, on August 19, 2019, AAL opened at $26.20, traded as high as $26.69 and as low as $26.08, and closed at $26.10. Trading volume was a total of 9.03M shares. On August 20, 2019, AAL opened at $26.08, traded as high as $26.08 and as low as $25.56, and closed at $25.83. Trading volume was a total of 7.66M shares. On August 21, 2019, AAL opened at $26.06, traded as high as $26.60 and as low as $26.01, and closed at $26.42. Trading volume was a total of 6.23M shares. On August 22, 2019, AAL opened at $26.46, traded as high as $26.98 and as low as $26.34, and closed at $26.53. Trading volume was a total of 5.96M shares. On August 23, 2019, AAL opened at $26.27, traded as high as $26.51 and as low as $25.35, and closed at $25.42. Trading volume was a total of 8.90M shares.

AAL Historical Stock Prices By Date:

AAL historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into American Airlines Group shares, starting with a $10,000 purchase of AAL, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/24/2009
End date: 08/23/2019
Start price/share: $3.19
End price/share: $25.42
Starting shares: 3,134.80
Ending shares: 3,303.47
Dividends reinvested/share: $2.10
Total return: 739.74%
Average Annual Total Return: 23.71%
Starting investment: $10,000.00
Ending investment: $84,004.24
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/24/2009
End date: 08/23/2019
Start price/share: $3.19
End price/share: $25.42
Dividends collected/share: $2.10
Total return: 762.70%
Average Annual Total Return: 24.04%
Starting investment: $10,000.00
Ending investment: $86,272.80
Years: 10.00
Date Open High Low Close Volume
08/19/2019 $26.20 $26.69 $26.08 $26.10 9.03M
08/20/2019 $26.08 $26.08 $25.56 $25.83 7.66M
08/21/2019 $26.06 $26.60 $26.01 $26.42 6.23M
08/22/2019 $26.46 $26.98 $26.34 $26.53 5.96M
08/23/2019 $26.27 $26.51 $25.35 $25.42 8.90M
American Airlines Group is a holding company. Co.'s business activity is the operation of a network carrier, providing scheduled air transportation for passengers and cargo. Co.'s regional carriers provide scheduled air transportation under the brand name American Eagle. The American Eagle carriers include Co.'s owned regional carriers Envoy Aviation Group Inc., PSA Airlines, Inc. and Piedmont Airlines, Inc., as well as third-party regional carriers including Republic Airline Inc., Mesa Airlines, Inc., Compass Airlines, LLC and SkyWest Airlines, Inc. Co.'s cargo division provides a range of freight and mail services, with facilities and interline connections available across the globe.
Date Close
08/19/2019$26.10
08/20/2019$25.83
08/21/2019$26.42
08/22/2019$26.53
08/23/2019$25.42
AAL is categorized under the Industrials sector; below are some other companies in the same sector:

AAON Historical Stock Prices
AAWW Historical Stock Prices
AAXN Historical Stock Prices
ABB Historical Stock Prices
ABCO Historical Stock Prices
ABFS Historical Stock Prices
ABM Historical Stock Prices
ACCO Historical Stock Prices
ACM Historical Stock Prices
ACMR Historical Stock Prices

Also explore: AAL shares outstanding history


AAL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.