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 February 06, 2025, AAL opened at $17.08, traded as high as $17.32 and as low as $16.95, and closed at $17.06. Trading volume was a total of 25.50M shares. On February 07, 2025, AAL opened at $17.07, traded as high as $17.40 and as low as $17.02, and closed at $17.17. Trading volume was a total of 22.46M shares. On February 10, 2025, AAL opened at $17.20, traded as high as $17.20 and as low as $16.56, and closed at $16.62. Trading volume was a total of 27.67M shares. On February 11, 2025, AAL opened at $16.43, traded as high as $16.56 and as low as $16.13, and closed at $16.41. Trading volume was a total of 29.01M shares. On February 12, 2025, AAL opened at $16.38, traded as high as $16.60 and as low as $16.14, and closed at $16.26. Trading volume was a total of 24.56M 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: | 02/17/2015 | ||
End date: | 02/12/2025 | ||
Start price/share: | $48.01 | ||
End price/share: | $16.26 | ||
Starting shares: | 208.29 | ||
Ending shares: | 219.41 | ||
Dividends reinvested/share: | $2.00 | ||
Total return: | -64.32% | ||
Average Annual Total Return: | -9.80% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $3,567.06 | ||
Years: | 9.99 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 02/17/2015 | ||
End date: | 02/12/2025 | ||
Start price/share: | $48.01 | ||
End price/share: | $16.26 | ||
Dividends collected/share: | $2.00 | ||
Total return: | -61.97% | ||
Average Annual Total Return: | -9.22% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $3,803.05 | ||
Years: | 9.99 |
![]() | |||||
AAL Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
02/06/2025 | $17.08 | $17.32 | $16.95 | $17.06 | 25.50M |
02/07/2025 | $17.07 | $17.40 | $17.02 | $17.17 | 22.46M |
02/10/2025 | $17.20 | $17.20 | $16.56 | $16.62 | 27.67M |
02/11/2025 | $16.43 | $16.56 | $16.13 | $16.41 | 29.01M |
02/12/2025 | $16.38 | $16.60 | $16.14 | $16.26 | 24.56M |
![]() |
About American Airlines Group |
American Airlines Group Inc. is a holding company. Its primary business activity is the operation of a network air carrier. Co., together with its regional airline subsidiaries and third-party regional carriers, operates under the American Eagle brand, providing scheduled air transportation for passengers and cargo through its hubs in Charlotte, Chicago, Dallas/Fort Worth, Los Angeles, Miami, New York, Philadelphia, Phoenix and Washington, D.C. and partner gateways, including in London, Doha, Madrid, Seattle/Tacoma, Sydney and Tokyo. Its cargo division provides a range of freight and mail services, with facilities and interline connections available across the globe. |
AAL Historical Closing Prices | |
Date | Close |
02/06/2025 | $17.06 |
02/07/2025 | $17.17 |
02/10/2025 | $16.62 |
02/11/2025 | $16.41 |
02/12/2025 | $16.26 |
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
|
AAL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, 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.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.