American Airlines Group Inc.
AALNASDAQIndustrials● Active
$13.68
+$0.18(+1.33%)
Market Cap$9.0B
P/E Ratio—
52W High$16.5
52W Low$10.09
American Airlines Group Inc.（AAL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aal · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.41
Jun 9, 2021
-43.7% from here
5-Year Low5Y
$8.50
Apr 4, 2025
+61.6% from low
IPO Priceadj.
$19.30
Sep 27, 2005
-28.8% since IPO
1 Year Ago
$11.76
Jun 9, 2025
+16.8% in 1Y
5 Years Ago
$24.22
Jun 8, 2021
-43.3% in 5Y
10 Years Ago
$32.51
Jun 8, 2016
-57.7% in 10Y
Historical Price Data · AAL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.49 | $13.74 | $13.41 | $13.72 | $13.72 | 29.9M | +1.67% |
| Jun 5, 2026 | $13.22 | $13.53 | $13.18 | $13.50 | $13.50 | 106.1M | +2.12% |
| Jun 4, 2026 | $13.82 | $13.84 | $13.18 | $13.30 | $13.30 | 70.9M | -3.76% |
| Jun 3, 2026 | $13.71 | $13.84 | $13.50 | $13.57 | $13.57 | 71.7M | -1.02% |
| Jun 2, 2026 | $14.46 | $14.52 | $13.87 | $13.93 | $13.93 | 49.5M | -3.67% |
| Jun 1, 2026 | $14.26 | $14.46 | $14.00 | $14.34 | $14.34 | 69.1M | +0.56% |
| May 29, 2026 | $14.72 | $15.01 | $14.61 | $14.64 | $14.64 | 71.2M | -0.54% |
| May 28, 2026 | $14.50 | $15.10 | $14.40 | $14.65 | $14.65 | 56.0M | +1.03% |
| May 27, 2026 | $15.17 | $15.40 | $14.84 | $14.92 | $14.92 | 88.8M | -1.65% |
| May 26, 2026 | $14.30 | $14.94 | $14.29 | $14.85 | $14.85 | 109.9M | +3.85% |
| May 22, 2026 | $13.71 | $14.18 | $13.58 | $13.85 | $13.85 | 99.3M | +1.02% |
| May 21, 2026 | $12.70 | $13.60 | $12.65 | $13.59 | $13.59 | 108.8M | +7.01% |
| May 20, 2026 | $12.11 | $13.09 | $12.04 | $12.95 | $12.95 | 85.4M | +6.94% |
| May 19, 2026 | $12.18 | $12.29 | $11.97 | $12.06 | $12.06 | 67.5M | -0.99% |
| May 18, 2026 | $12.47 | $12.80 | $12.21 | $12.36 | $12.36 | 59.2M | -0.88% |
| May 15, 2026 | $12.51 | $12.60 | $12.28 | $12.31 | $12.31 | 37.3M | -1.60% |
| May 14, 2026 | $12.83 | $12.95 | $12.60 | $12.70 | $12.70 | 61.4M | -1.01% |
| May 13, 2026 | $12.67 | $12.77 | $12.56 | $12.71 | $12.71 | 37.2M | +0.32% |
| May 12, 2026 | $12.65 | $12.72 | $12.38 | $12.69 | $12.69 | 48.0M | +0.32% |
| May 11, 2026 | $13.02 | $13.10 | $12.73 | $12.79 | $12.79 | 46.5M | -1.77% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AAL
Jan 1 → Dec 31 · 6 years2026-10.8%$15.37 → $13.71
-10.8%
2025-11.9%$17.40 → $15.33
-11.9%
2024+27.7%$13.65 → $17.43
+27.7%
2023+6.4%$12.91 → $13.74
+6.4%
2022-30.2%$18.23 → $12.72
-30.2%
2021-26.3%$24.37 → $17.96
-26.3%
Best Year2024 · +27.7%
Worst Year2022 · -30.2%
Positive Years2 / 6
Avg Annual Return-7.5%
6Y Total Return-43.7%
6Y CAGR~-9.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in AAL?
If you invested $1,000 in AAL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$423
Total Return-57.7%
CAGR~-8.3% / yr
Profit$-577
Based on Jun 8, 2016 · $32.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
American Airlines Group Inc.（AAL）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AAL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AAL 历史股价FMP 日线复权 OHLCV