Historical Stock Price
| Home |
| Free Dividend Report |
| AAL Dividend History |
| AAL Historical Stock Prices |
| Preferred Stock Newsletter |
| AAL Options Chain |
| AAL Message Board |
American Airlines Group (AAL) has the following price history information. Looking back at AAL historical stock prices for the last five trading days, on April 12, 2021, AAL opened at $23.23, traded as high as $23.32 and as low as $22.72, and closed at $22.91. Trading volume was a total of 27.17M shares. On April 13, 2021, AAL opened at $22.18, traded as high as $22.65 and as low as $21.66, and closed at $22.56. Trading volume was a total of 44.74M shares. On April 14, 2021, AAL opened at $22.95, traded as high as $23.35 and as low as $22.20, and closed at $22.37. Trading volume was a total of 33.97M shares. On April 15, 2021, AAL opened at $22.65, traded as high as $22.67 and as low as $21.70, and closed at $22.13. Trading volume was a total of 34.42M shares. On April 16, 2021, AAL opened at $22.06, traded as high as $22.36 and as low as $21.87, and closed at $22.03. Trading volume was a total of 25.91M shares.
AAL Historical Stock Prices By Date:
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: | 04/18/2011 | ||
| End date: | 04/16/2021 | ||
| Start price/share: | $8.33 | ||
| End price/share: | $22.03 | ||
| Starting shares: | 1,200.48 | ||
| Ending shares: | 1,273.60 | ||
| Dividends reinvested/share: | $2.30 | ||
| Total return: | 180.57% | ||
| Average Annual Total Return: | 10.86% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $28,046.03 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/18/2011 | ||
| End date: | 04/16/2021 | ||
| Start price/share: | $8.33 | ||
| End price/share: | $22.03 | ||
| Dividends collected/share: | $2.30 | ||
| Total return: | 192.08% | ||
| Average Annual Total Return: | 11.31% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $29,205.81 | ||
| Years: | 10.00 | ||
 | |||||
| AAL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2021 | $23.23 | $23.32 | $22.72 | $22.91 | 27.17M |
| 04/13/2021 | $22.18 | $22.65 | $21.66 | $22.56 | 44.74M |
| 04/14/2021 | $22.95 | $23.35 | $22.20 | $22.37 | 33.97M |
| 04/15/2021 | $22.65 | $22.67 | $21.70 | $22.13 | 34.42M |
| 04/16/2021 | $22.06 | $22.36 | $21.87 | $22.03 | 25.91M |
|
| About American Airlines Group |
| American Airlines Group is a holding company. Through its subbsidiaries, Co.'s business activity is the operation of a primary network air 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 regional carriers Envoy Aviation Group Inc., PSA Airlines, Inc. and Piedmont Airlines, Inc., as well as third-party regional carriers including Republic Airways Inc., SkyWest Airlines, Inc., and Mesa Airlines, Inc. Co.'s cargo division provides a range of freight and mail services, with facilities and interline connections. |
| AAL Historical Closing Prices | |
| Date | Close |
| 04/12/2021 | $22.91 |
| 04/13/2021 | $22.56 |
| 04/14/2021 | $22.37 |
| 04/15/2021 | $22.13 |
| 04/16/2021 | $22.03 |
| Industrials Historical Prices |
| AAL is categorized under the Industrials sector; below are some other companies in the same sector:
AAON Historical Stock Prices Also explore: AAL shares outstanding history |
