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 November 29, 2021, AAL opened at $18.15, traded as high as $18.26 and as low as $17.42, and closed at $17.74. Trading volume was a total of 42.94M shares. On November 30, 2021, AAL opened at $17.44, traded as high as $17.74 and as low as $16.92, and closed at $17.69. Trading volume was a total of 49.87M shares. On December 01, 2021, AAL opened at $17.94, traded as high as $18.24 and as low as $16.26, and closed at $16.28. Trading volume was a total of 82.03M shares. On December 02, 2021, AAL opened at $16.49, traded as high as $17.44 and as low as $16.15, and closed at $17.42. Trading volume was a total of 58.81M shares. On December 03, 2021, AAL opened at $17.27, traded as high as $17.29 and as low as $16.34, and closed at $16.62. Trading volume was a total of 57.79M 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: 12/06/2011
End date: 12/03/2021
Start price/share: $5.25
End price/share: $16.62
Starting shares: 1,904.76
Ending shares: 2,020.77
Dividends reinvested/share: $2.30
Total return: 235.85%
Average Annual Total Return: 12.88%
Starting investment: $10,000.00
Ending investment: $33,586.91
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/06/2011
End date: 12/03/2021
Start price/share: $5.25
End price/share: $16.62
Dividends collected/share: $2.30
Total return: 260.38%
Average Annual Total Return: 13.68%
Starting investment: $10,000.00
Ending investment: $36,044.64
Years: 10.00
Date Open High Low Close Volume
11/29/2021 $18.15 $18.26 $17.42 $17.74 42.94M
11/30/2021 $17.44 $17.74 $16.92 $17.69 49.87M
12/01/2021 $17.94 $18.24 $16.26 $16.28 82.03M
12/02/2021 $16.49 $17.44 $16.15 $17.42 58.81M
12/03/2021 $17.27 $17.29 $16.34 $16.62 57.79M
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.
Date Close
11/29/2021$17.74
11/30/2021$17.69
12/01/2021$16.28
12/02/2021$17.42
12/03/2021$16.62
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

Email EnvelopeFree AAL Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AAL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, 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.