American Airlines Group Inc. (AAL) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -5.4%
- 3M
- +16.8%
- YTD
- -4.2%
- 1Y
- +15.7%
- 3Y
- -2.3%
- 5Y
- -5.6%
Loading 10-year price history...
AAL Historical Performance
AAL Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- +92.4%
- 2006 annual price return
- +43.8%
- 2007 annual price return
- -73.9%
- 2008 annual price return
- -42.0%
- 2009 annual price return
- -42.3%
- 2010 annual price return
- +109.9%
- 2011 annual price return
- -52.4%
- 2012 annual price return
- +163.7%
- 2013 annual price return
- +80.6%
- 2014 annual price return
- +111.5%
- 2015 annual price return
- -21.4%
- 2016 annual price return
- +14.1%
- 2017 annual price return
- +12.4%
- 2018 annual price return
- -39.4%
- 2019 annual price return
- -11.7%
- 2020 annual price return
- -45.8%
- 2021 annual price return
- +18.7%
- 2022 annual price return
- -32.2%
- 2023 annual price return
- +7.8%
- 2024 annual price return
- +29.7%
- 2025 annual price return
- -9.8%
- 2026 annual price return
- -1.4%
AAL Stock Price Trajectory (2005–2026)
As of October 3, 2026, American Airlines Group Inc. (AAL) trades at $14.83, representing a +15.7% return over the past year. The stock has delivered a -24.9% total return over five years (-5.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $63.27 on November 24, 2006. From this peak, AAL has corrected -76.6%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers DAL (+51.5% 1Y), UAL (+26.4% 1Y), and LUV (+44.2% 1Y), AAL has underperformed the peer group average. Compare AAL vs DAL →
AAL Historical Price Data · from 2005
Rows 1–50 of 5,254| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-08-14 | 15.01 | 15.16 | 14.79 | 14.83 | 45.30M | -1.53% |
| 2026-08-13 | 15.28 | 15.28 | 14.95 | 15.06 | 48.87M | +0.87% |
| 2026-08-12 | 15.46 | 15.53 | 14.91 | 14.93 | 39.48M | -2.35% |
| 2026-08-11 | 15.12 | 15.49 | 15.06 | 15.29 | 47.84M | +1.93% |
| 2026-08-10 | 15.74 | 15.76 | 14.98 | 15.00 | 38.15M | -5.90% |
| 2026-08-07 | 16.28 | 16.28 | 15.79 | 15.94 | 0 | -0.56% |
| 2026-08-06 | 16.37 | 16.57 | 15.93 | 16.03 | 53.87M | -3.32% |
| 2026-08-05 | 16.65 | 17.11 | 16.55 | 16.58 | 49.87M | +0.12% |
| 2026-08-04 | 16.59 | 16.78 | 16.24 | 16.56 | 58.70M | +3.24% |
| 2026-08-03 | 15.77 | 16.38 | 15.70 | 16.04 | 53.16M | +5.04% |
| 2026-07-31 | 15.49 | 15.53 | 15.18 | 15.27 | 47.76M | -1.04% |
| 2026-07-30 | 15.08 | 15.46 | 14.89 | 15.43 | 47.22M | +3.98% |
| 2026-07-29 | 14.72 | 15.24 | 14.66 | 14.84 | 63.84M | -3.39% |
| 2026-07-28 | 14.95 | 15.41 | 14.74 | 15.36 | 85.99M | +2.74% |
| 2026-07-27 | 14.87 | 15.13 | 14.52 | 14.95 | 93.18M | +3.28% |
| 2026-07-24 | 13.80 | 14.56 | 13.68 | 14.47 | 72.85M | +6.79% |
| 2026-07-23 | 14.03 | 14.17 | 13.30 | 13.55 | 121.03M | -8.01% |
| 2026-07-22 | 14.98 | 15.31 | 14.63 | 14.73 | 118.24M | -3.57% |
| 2026-07-21 | 15.32 | 15.40 | 15.04 | 15.28 | 90.51M | +0.92% |
| 2026-07-20 | 15.20 | 15.29 | 14.94 | 15.14 | 165.45M | +1.07% |
| 2026-07-17 | 15.29 | 15.34 | 14.95 | 14.98 | 176.42M | -3.97% |
| 2026-07-16 | 15.37 | 16.08 | 15.29 | 15.60 | 190.58M | -0.19% |
| 2026-07-15 | 15.69 | 16.00 | 15.45 | 15.63 | 181.39M | -0.26% |
| 2026-07-14 | 16.30 | 16.34 | 15.65 | 15.67 | 136.16M | -3.92% |
| 2026-07-13 | 16.78 | 16.86 | 16.17 | 16.31 | 152.67M | -3.78% |
| 2026-07-10 | 16.92 | 17.00 | 16.47 | 16.95 | 81.70M | -0.64% |
| 2026-07-09 | 16.62 | 17.38 | 16.59 | 17.06 | 123.67M | +3.33% |
| 2026-07-08 | 16.84 | 16.91 | 16.11 | 16.51 | 173.80M | -4.01% |
| 2026-07-07 | 17.58 | 17.76 | 17.03 | 17.20 | 132.85M | -3.10% |
| 2026-07-06 | 18.09 | 18.43 | 17.68 | 17.75 | 138.67M | -0.95% |
| 2026-07-02 | 18.46 | 18.79 | 17.71 | 17.92 | 129.61M | -1.27% |
| 2026-07-01 | 18.25 | 18.47 | 18.05 | 18.15 | 166.46M | +0.44% |
| 2026-06-30 | 17.94 | 18.36 | 17.70 | 18.07 | 157.67M | +0.84% |
| 2026-06-29 | 17.58 | 18.05 | 17.52 | 17.92 | 118.29M | +0.28% |
| 2026-06-26 | 17.49 | 17.94 | 17.43 | 17.87 | 0 | +1.71% |
| 2026-06-25 | 17.47 | 18.04 | 17.30 | 17.57 | 203.32M | +0.77% |
| 2026-06-24 | 16.44 | 17.47 | 16.44 | 17.43 | 207.08M | +8.02% |
| 2026-06-23 | 15.76 | 16.36 | 15.76 | 16.14 | 166.08M | +0.37% |
| 2026-06-22 | 15.91 | 16.59 | 15.83 | 16.08 | 177.37M | +0.56% |
| 2026-06-18 | 15.85 | 16.07 | 15.77 | 15.99 | 125.06M | +3.70% |
| 2026-06-17 | 15.71 | 16.05 | 15.40 | 15.42 | 129.95M | -1.85% |
| 2026-06-16 | 15.59 | 16.19 | 15.57 | 15.71 | 133.09M | +1.62% |
| 2026-06-15 | 15.54 | 15.89 | 15.20 | 15.46 | 178.76M | +3.20% |
| 2026-06-12 | 14.81 | 15.02 | 14.52 | 14.98 | 152.17M | +2.25% |
| 2026-06-11 | 13.33 | 14.66 | 13.31 | 14.65 | 153.29M | +9.17% |
| 2026-06-10 | 13.81 | 13.88 | 13.34 | 13.42 | 135.18M | -4.76% |
| 2026-06-09 | 13.96 | 14.38 | 13.63 | 14.09 | 149.70M | +3.60% |
| 2026-06-08 | 13.49 | 13.80 | 13.41 | 13.60 | 108.46M | +0.74% |
| 2026-06-05 | 13.23 | 13.53 | 13.18 | 13.50 | 105.66M | +1.50% |
| 2026-06-04 | 13.81 | 13.84 | 13.18 | 13.30 | 68.93M | -1.99% |
AAL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AAL — Frequently Asked Questions
Quick answers to the most common questions about buying AAL stock.
How has AAL stock performed recently?
AAL returned +15.7% over the past year, beating its 5-year annualized CAGR of -5.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AAL's all-time high price?
American Airlines Group Inc. reached $63.27 on 2006-11-24. The 52-week high is $18.79. Current 1-year return of +15.7% places the stock closer to historical peaks.
Where can I download AAL historical price data?
This page provides AAL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2005-2026, downloadable in CSV format.