American Airlines Group Inc. (AAL) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +26.5%
- 3M
- +59.1%
- YTD
- +11.1%
- 1Y
- +48.4%
- 3Y
- -2.1%
- 5Y
- -3.3%
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
- -15.6%
AAL Stock Price Trajectory (2005–2026)
As of July 8, 2026, American Airlines Group Inc. (AAL) trades at $17.20, representing a +48.4% return over the past year. The stock has delivered a -15.3% total return over five years (-3.3% 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 -72.8%, currently trading 28% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers DAL (+77.3% 1Y), UAL (+58.2% 1Y), and LUV (+46.2% 1Y), AAL has underperformed the peer group average. Compare AAL vs DAL →
AAL Historical Price Data · from 2005
Rows 1–50 of 5,226| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-06-03 | 13.71 | 13.84 | 13.50 | 13.57 | 71.52M | -2.58% |
| 2026-06-02 | 14.43 | 14.52 | 13.87 | 13.93 | 49.12M | -2.86% |
| 2026-06-01 | 14.28 | 14.46 | 14.00 | 14.34 | 67.98M | -2.05% |
| 2026-05-29 | 14.74 | 15.01 | 14.61 | 14.64 | 70.20M | -0.07% |
| 2026-05-28 | 14.50 | 15.10 | 14.40 | 14.65 | 55.11M | -1.81% |
| 2026-05-27 | 15.16 | 15.40 | 14.85 | 14.92 | 88.54M | +0.51% |
| 2026-05-26 | 14.30 | 14.92 | 14.29 | 14.85 | 104.92M | +7.18% |
| 2026-05-22 | 13.72 | 14.18 | 13.58 | 13.85 | 98.66M | +1.91% |
| 2026-05-21 | 12.70 | 13.60 | 12.65 | 13.59 | 107.12M | +4.94% |
| 2026-05-20 | 12.11 | 13.09 | 12.04 | 12.95 | 84.66M | +7.38% |
| 2026-05-19 | 12.18 | 12.29 | 11.96 | 12.06 | 67.13M | -2.43% |
| 2026-05-18 | 12.47 | 12.80 | 12.21 | 12.36 | 58.81M | +0.41% |
| 2026-05-15 | 12.51 | 12.60 | 12.28 | 12.31 | 36.70M | -3.07% |
| 2026-05-14 | 12.80 | 12.95 | 12.60 | 12.70 | 61.18M | -0.08% |
| 2026-05-13 | 12.67 | 12.77 | 12.55 | 12.71 | 36.97M | +0.16% |
| 2026-05-12 | 12.65 | 12.72 | 12.38 | 12.69 | 47.37M | -0.78% |
| 2026-05-11 | 13.01 | 13.10 | 12.73 | 12.79 | 45.85M | -4.19% |
| 2026-05-08 | 13.29 | 13.36 | 13.07 | 13.35 | 56.01M | +1.29% |
| 2026-05-07 | 13.12 | 13.33 | 12.91 | 13.18 | 81.40M | +1.85% |
| 2026-05-06 | 12.99 | 13.12 | 12.69 | 12.94 | 56.35M | +4.61% |
| 2026-05-05 | 11.97 | 12.45 | 11.87 | 12.37 | 45.96M | +4.74% |
| 2026-05-04 | 11.85 | 12.05 | 11.65 | 11.81 | 36.34M | -0.25% |
| 2026-05-01 | 11.83 | 12.21 | 11.63 | 11.84 | 48.41M | +1.11% |
| 2026-04-30 | 11.54 | 11.75 | 11.46 | 11.71 | 37.34M | +3.54% |
| 2026-04-29 | 11.53 | 11.57 | 11.20 | 11.31 | 47.58M | -2.84% |
| 2026-04-28 | 11.55 | 11.78 | 11.49 | 11.64 | 42.60M | -0.34% |
| 2026-04-27 | 12.03 | 12.14 | 11.67 | 11.68 | 41.94M | -3.47% |
| 2026-04-24 | 11.95 | 12.22 | 11.80 | 12.10 | 40.12M | +2.72% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +48.4% over the past year, beating its 5-year annualized CAGR of -3.3%. 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 +48.4% 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.